Canadian Western Bank (OP: CBWBF )
30.53
+12.43
(+68.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 20 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 500 | +0.11(+0.39%) |
Jul 26, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.21(+0.76%) |
Jul 25, 2018 | 27.53 | 27.53 | 27.52 | 27.52 | 276 | -0.21(-0.76%) |
Jul 23, 2018 | 27.73 | 27.73 | 27.73 | 20 | +0.24(+0.87%) | |
Jul 20, 2018 | 27.49 | 27.49 | 27.49 | 27.49 | 120 | +0.16(+0.59%) |
Jul 19, 2018 | 27.30 | 27.34 | 27.30 | 27.33 | 810 | -0.25(-0.89%) |
Jul 18, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 308 | +0.22(+0.79%) |
Jul 17, 2018 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.17(+0.63%) |
Jul 11, 2018 | 27.19 | 27.19 | 27.19 | 0 | -0.45(-1.63%) | |
Jul 10, 2018 | 27.68 | 27.68 | 27.64 | 27.64 | 208 | +0.46(+1.69%) |
Jul 05, 2018 | 27.18 | 27.18 | 27.18 | 11 | +0.65(+2.43%) | |
Jul 03, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.19(+0.74%) | |
Jun 28, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.12(+0.46%) | |
Jun 27, 2018 | 26.22 | 26.22 | 26.22 | 26.22 | 150 | -1.01(-3.71%) |
Jun 21, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
Jun 20, 2018 | 27.21 | 27.24 | 27.21 | 27.24 | 351 | -0.19(-0.69%) |
Jun 19, 2018 | 27.43 | 27.43 | 27.43 | 27.43 | 50,187 | -0.70(-2.49%) |
Jun 13, 2018 | 28.13 | 28.13 | 28.13 | 0 | -0.11(-0.39%) | |
Jun 12, 2018 | 28.24 | 28.24 | 28.24 | 28.24 | 102 | -0.52(-1.81%) |
Jun 08, 2018 | 28.76 | 28.76 | 28.76 | 810 | +0.51(+1.81%) | |
Jun 07, 2018 | 27.49 | 28.26 | 27.47 | 28.25 | 6,323 | +1.60(+6.00%) |
Jun 06, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 126 | +0.59(+2.28%) |
Jun 04, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.05(+0.18%) | |
May 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | -0.19(-0.74%) | |
May 30, 2018 | 26.33 | 26.33 | 26.20 | 26.20 | 300 | -0.20(-0.75%) |
May 29, 2018 | 26.20 | 26.40 | 26.20 | 26.40 | 565 | -0.28(-1.04%) |
May 25, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.51(-1.88%) | |
May 23, 2018 | 27.19 | 27.19 | 27.19 | 38 | +0.51(+1.91%) | |
May 21, 2018 | 26.68 | 26.68 | 26.68 | 22 | -0.30(-1.11%) | |
May 18, 2018 | 26.92 | 26.98 | 26.92 | 26.98 | 200 | -0.03(-0.11%) |
May 16, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.19%) | |
May 11, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.22%) | |
May 10, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 157 | +0.22(+0.82%) |
May 09, 2018 | 26.66 | 26.70 | 26.66 | 26.68 | 1,200 | +0.36(+1.38%) |
May 08, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 333 | -0.38(-1.43%) |
May 04, 2018 | 26.70 | 26.70 | 26.70 | 8 | +0.06(+0.23%) | |
May 02, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.17(+0.64%) | |
May 01, 2018 | 26.38 | 26.47 | 26.38 | 26.47 | 631 | +0.22(+0.84%) |
Apr 24, 2018 | 26.25 | 26.25 | 26.25 | 99 | +0.33(+1.27%) | |
Apr 23, 2018 | 25.94 | 25.94 | 25.91 | 25.92 | 421 | -0.58(-2.19%) |
Apr 19, 2018 | 26.50 | 26.50 | 26.50 | 48 | +0.05(+0.19%) | |
Apr 18, 2018 | 26.49 | 26.49 | 26.45 | 26.45 | 801 | +0.15(+0.57%) |
Apr 17, 2018 | 26.30 | 26.30 | 26.30 | 26.30 | 101 | -0.28(-1.06%) |
Apr 13, 2018 | 26.58 | 26.58 | 26.58 | 1 | +0.06(+0.23%) | |
Apr 11, 2018 | 26.52 | 26.52 | 26.52 | 58 | +0.76(+2.95%) | |
Apr 09, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.47(+1.86%) | |
Apr 06, 2018 | 25.29 | 25.29 | 25.29 | 25.29 | 120 | +0.37(+1.48%) |
Apr 04, 2018 | 24.92 | 24.92 | 24.92 | 61 | +0.31(+1.26%) | |
Apr 03, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 1,010 | -0.11(-0.44%) |
Apr 02, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 1,156 | -0.69(-2.72%) |
Mar 28, 2018 | 25.41 | 25.41 | 25.41 | 0 | -1.00(-3.79%) | |
Mar 23, 2018 | 26.41 | 26.41 | 26.41 | 52 | -0.08(-0.30%) | |
Mar 22, 2018 | 26.73 | 26.74 | 26.49 | 26.49 | 11,530 | -0.65(-2.40%) |
Mar 21, 2018 | 27.14 | 27.14 | 27.14 | 27.14 | 100 | +0.41(+1.55%) |
Mar 20, 2018 | 26.71 | 26.73 | 26.69 | 26.73 | 190,277 | +0.07(+0.25%) |
Mar 16, 2018 | 26.66 | 26.66 | 26.66 | 1,862 | +0.02(+0.08%) | |
Mar 15, 2018 | 26.96 | 26.96 | 26.64 | 26.64 | 928 | -0.86(-3.14%) |
Mar 13, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.32(-1.17%) | |
Mar 09, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.08(+0.29%) | |
Mar 08, 2018 | 28.98 | 28.98 | 27.14 | 27.75 | 1,450 | -0.62(-2.19%) |
Mar 06, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.25(+0.90%) | |
Mar 05, 2018 | 27.94 | 28.12 | 27.94 | 28.12 | 352 | -0.25(-0.89%) |
Mar 02, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 100 | -0.05(-0.18%) |
Mar 01, 2018 | 29.47 | 29.47 | 28.42 | 28.42 | 530 | -1.20(-4.05%) |
Feb 28, 2018 | 30.01 | 30.01 | 29.62 | 29.62 | 823 | -1.08(-3.51%) |
Feb 27, 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 103 | -0.03(-0.10%) |
Feb 26, 2018 | 30.53 | 30.73 | 30.51 | 30.73 | 300 | +0.69(+2.29%) |
Feb 23, 2018 | 29.90 | 30.04 | 29.90 | 30.04 | 335 | +0.58(+1.97%) |
Feb 22, 2018 | 29.46 | 29.46 | 29.46 | 29.46 | 100 | -0.52(-1.73%) |
Feb 21, 2018 | 29.85 | 30.01 | 29.85 | 29.98 | 4,490 | +0.28(+0.94%) |
Feb 20, 2018 | 29.64 | 29.86 | 29.64 | 29.70 | 934 | -0.51(-1.67%) |
Feb 16, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.66(-2.15%) | |
Feb 15, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.87(+2.90%) |
Feb 14, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 277 | +0.13(+0.44%) |
Feb 13, 2018 | 29.87 | 29.87 | 29.87 | 29.87 | 105 | +0.58(+1.98%) |
Feb 12, 2018 | 29.08 | 29.41 | 29.08 | 29.29 | 400 | +0.24(+0.83%) |
Feb 09, 2018 | 28.72 | 29.05 | 28.47 | 29.05 | 579 | -1.28(-4.23%) |
Feb 07, 2018 | 30.33 | 30.33 | 30.33 | 192 | +0.81(+2.75%) | |
Feb 06, 2018 | 29.56 | 29.56 | 29.34 | 29.52 | 330 | +0.13(+0.44%) |
Feb 05, 2018 | 29.53 | 29.74 | 29.39 | 29.39 | 400 | -1.76(-5.65%) |
Feb 01, 2018 | 31.15 | 31.15 | 31.15 | 5 | -0.32(-1.02%) | |
Jan 31, 2018 | 31.29 | 31.49 | 31.29 | 31.47 | 1,066 | +0.02(+0.06%) |
Jan 30, 2018 | 32.10 | 31.45 | 31.45 | 427 | -0.65(-2.02%) | |
Jan 24, 2018 | 32.10 | 32.10 | 32.10 | 48 | -0.33(-1.02%) | |
Jan 23, 2018 | 32.43 | 32.43 | 32.43 | 32.43 | 100 | +0.03(+0.10%) |
Jan 22, 2018 | 32.56 | 32.65 | 32.40 | 32.40 | 400 | -0.07(-0.22%) |
Jan 19, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | +0.07(+0.22%) |
Jan 18, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 172 | +0.15(+0.47%) |
Jan 17, 2018 | 31.75 | 32.30 | 31.73 | 32.25 | 800 | +0.08(+0.25%) |
Jan 16, 2018 | 32.36 | 32.17 | 32.17 | 894 | +1.10(+3.54%) | |
Jan 12, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.28(-0.89%) | |
Jan 10, 2018 | 31.35 | 31.35 | 31.35 | 0 | -0.56(-1.75%) | |
Jan 09, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 111 | +0.37(+1.18%) |
Jan 08, 2018 | 31.65 | 31.65 | 31.54 | 31.54 | 2,624 | +0.08(+0.26%) |
Jan 02, 2018 | 31.45 | 31.45 | 31.45 | 32 | +0.50(+1.62%) | |
Dec 29, 2017 | 30.95 | 30.95 | 30.95 | 0 | +0.97(+3.23%) | |
Dec 22, 2017 | 29.98 | 29.98 | 29.98 | 22,400 | -0.20(-0.65%) | |
Dec 21, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 41,203 | +1.47(+5.11%) |
Dec 01, 2017 | 28.71 | 28.71 | 28.71 | 22,601 | +0.86(+3.10%) | |
Nov 29, 2017 | 27.85 | 27.85 | 27.85 | 7,348 | -0.05(-0.18%) | |
Nov 28, 2017 | 27.90 | 27.91 | 27.90 | 27.90 | 1,519 | -0.62(-2.17%) |
Nov 22, 2017 | 28.52 | 28.52 | 28.52 | 58 | +1.80(+6.74%) | |
Nov 15, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.60(-2.20%) | |
Nov 07, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.37(-1.34%) | |
Nov 01, 2017 | 27.69 | 27.69 | 27.69 | 0 | +1.06(+3.99%) | |
Oct 25, 2017 | 26.63 | 26.63 | 26.63 | 0 | -0.50(-1.84%) | |
Oct 24, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 500 | +0.20(+0.74%) |
Oct 23, 2017 | 27.11 | 27.11 | 26.93 | 26.93 | 18,359 | +0.12(+0.44%) |
Oct 20, 2017 | 26.87 | 26.87 | 26.81 | 26.81 | 17,917 | -0.04(-0.17%) |
Oct 19, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 500 | +0.20(+0.75%) |
Oct 17, 2017 | 26.66 | 26.66 | 26.66 | 2 | -0.27(-1.02%) | |
Oct 11, 2017 | 26.93 | 26.93 | 26.93 | 0 | -0.41(-1.50%) | |
Oct 09, 2017 | 27.34 | 27.34 | 27.34 | 0 | +0.83(+3.13%) | |
Oct 05, 2017 | 26.51 | 26.51 | 26.51 | 0 | -0.16(-0.59%) | |
Oct 04, 2017 | 26.93 | 26.93 | 26.67 | 26.67 | 400 | -0.39(-1.43%) |
Sep 29, 2017 | 27.05 | 27.05 | 27.05 | 30 | -0.10(-0.36%) | |
Sep 28, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 231 | +0.04(+0.15%) |
Sep 27, 2017 | 26.43 | 27.11 | 26.43 | 27.11 | 325 | +1.96(+7.79%) |
Sep 11, 2017 | 25.15 | 25.15 | 25.15 | 40 | +0.46(+1.85%) | |
Sep 07, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.14(+0.55%) | |
Sep 05, 2017 | 24.56 | 24.56 | 24.56 | 0 | +0.36(+1.49%) | |
Sep 01, 2017 | 23.92 | 24.20 | 23.90 | 24.20 | 5,520 | +0.91(+3.91%) |
Aug 31, 2017 | 23.52 | 23.52 | 23.29 | 23.29 | 2,096 | +0.68(+3.01%) |
Aug 28, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.23(-1.00%) | |
Aug 25, 2017 | 22.82 | 22.84 | 22.82 | 22.84 | 406 | +0.08(+0.34%) |
Aug 23, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.52(+2.34%) | |
Aug 21, 2017 | 22.24 | 22.24 | 22.24 | 80 | +0.12(+0.56%) | |
Aug 17, 2017 | 22.11 | 22.11 | 22.11 | 0 | -0.21(-0.92%) | |
Aug 15, 2017 | 22.32 | 22.32 | 22.32 | 10 | -0.27(-1.22%) | |
Aug 14, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 105 | +0.20(+0.91%) |
Aug 11, 2017 | 22.38 | 22.39 | 22.38 | 22.39 | 400 | -0.26(-1.13%) |
Aug 10, 2017 | 22.65 | 22.65 | 22.65 | 22.65 | 115 | -0.53(-2.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.