Canadian Western Bank (OP: CBWBF )
30.02
-0.51
(-1.67%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 08, 2017 | 23.18 | 23.18 | 23.18 | 56 | +0.83(+3.71%) | |
| Jul 31, 2017 | 22.35 | 22.35 | 22.35 | 7 | +0.12(+0.53%) | |
| Jul 28, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 205 | -0.11(-0.47%) |
| Jul 26, 2017 | 22.34 | 22.34 | 22.34 | 0 | +0.02(+0.08%) | |
| Jul 25, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 711 | +0.43(+1.95%) |
| Jul 21, 2017 | 21.89 | 21.89 | 21.89 | 8 | -0.06(-0.26%) | |
| Jul 20, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 1,000 | +0.16(+0.74%) |
| Jul 13, 2017 | 21.79 | 21.79 | 21.79 | 0 | +0.10(+0.46%) | |
| Jul 12, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 100 | +0.33(+1.54%) |
| Jul 11, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 734 | -0.00(-0.00%) |
| Jul 10, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 100 | +0.30(+1.43%) |
| Jul 03, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.06 | 21.06 | 21.06 | 0 | +1.56(+8.02%) | |
| Jun 21, 2017 | 19.50 | 19.50 | 19.50 | 185 | +0.10(+0.53%) | |
| Jun 20, 2017 | 19.45 | 19.45 | 19.39 | 19.39 | 312 | -0.47(-2.39%) |
| Jun 19, 2017 | 19.87 | 19.87 | 19.87 | 19.87 | 214 | +0.17(+0.84%) |
| Jun 14, 2017 | 19.70 | 19.70 | 19.70 | 113 | -0.01(-0.08%) | |
| Jun 13, 2017 | 19.62 | 19.72 | 19.62 | 19.72 | 76,559 | +0.28(+1.44%) |
| Jun 09, 2017 | 19.44 | 19.44 | 19.44 | 44 | +0.41(+2.14%) | |
| Jun 08, 2017 | 19.06 | 19.06 | 19.03 | 19.03 | 2,000 | +0.17(+0.93%) |
| Jun 05, 2017 | 18.86 | 18.86 | 18.86 | 1,245 | +0.02(+0.13%) | |
| Jun 02, 2017 | 18.81 | 18.83 | 18.81 | 18.83 | 2,089 | +0.41(+2.24%) |
| Jun 01, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 2,159 | +0.53(+2.96%) |
| May 31, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 2,400 | -0.22(-1.23%) |
| May 26, 2017 | 18.11 | 18.11 | 18.11 | 1,817 | -0.72(-3.80%) | |
| May 23, 2017 | 18.83 | 18.83 | 18.83 | 100 | -0.05(-0.24%) | |
| May 19, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.26(-1.38%) | |
| May 15, 2017 | 19.14 | 19.14 | 19.14 | 71 | -0.29(-1.48%) | |
| May 10, 2017 | 19.43 | 19.43 | 19.43 | 3,700 | +0.30(+1.57%) | |
| May 09, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.36(+1.89%) |
| May 05, 2017 | 18.77 | 18.77 | 18.77 | 1,300 | +0.23(+1.25%) | |
| May 04, 2017 | 18.93 | 18.93 | 18.54 | 18.54 | 1,754 | -1.09(-5.57%) |
| May 01, 2017 | 19.63 | 19.63 | 19.63 | 1,600 | +0.00(+0.02%) | |
| Apr 28, 2017 | 19.58 | 19.63 | 19.58 | 19.63 | 3,330 | -1.57(-7.42%) |
| Apr 25, 2017 | 21.20 | 21.20 | 21.20 | 0 | +0.21(+0.98%) | |
| Apr 24, 2017 | 20.96 | 21.03 | 20.96 | 21.00 | 778 | -0.27(-1.26%) |
| Apr 19, 2017 | 21.27 | 21.27 | 21.27 | 9,100 | -0.30(-1.37%) | |
| Apr 17, 2017 | 21.56 | 21.56 | 21.56 | 0 | +0.24(+1.14%) | |
| Apr 13, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 100 | -0.55(-2.51%) |
| Apr 06, 2017 | 21.87 | 21.87 | 21.87 | 0 | -0.01(-0.03%) | |
| Apr 05, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 1,380 | +0.17(+0.76%) |
| Apr 03, 2017 | 21.71 | 21.71 | 21.71 | 1,000 | -0.30(-1.34%) | |
| Mar 29, 2017 | 22.01 | 22.01 | 22.01 | 1,700 | -0.11(-0.50%) | |
| Mar 20, 2017 | 22.11 | 22.11 | 22.11 | 33 | -0.56(-2.48%) | |
| Mar 16, 2017 | 22.68 | 22.68 | 22.68 | 1,100 | +0.38(+1.69%) | |
| Mar 15, 2017 | 22.23 | 22.33 | 22.23 | 22.30 | 2,200 | -0.07(-0.32%) |
| Mar 14, 2017 | 22.36 | 22.37 | 22.36 | 22.37 | 1,032 | -0.32(-1.41%) |
| Mar 13, 2017 | 22.67 | 22.69 | 22.67 | 22.69 | 858 | +0.01(+0.05%) |
| Mar 10, 2017 | 22.68 | 22.68 | 22.68 | 22.68 | 154 | -0.05(-0.22%) |
| Mar 09, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 1,279 | -0.25(-1.08%) |
| Mar 06, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.19(-0.82%) | |
| Mar 03, 2017 | 23.19 | 23.19 | 23.17 | 23.17 | 618 | +0.39(+1.72%) |
| Mar 01, 2017 | 22.78 | 22.78 | 22.78 | 9,975 | +0.68(+3.06%) | |
| Feb 28, 2017 | 21.96 | 22.10 | 21.96 | 22.10 | 1,359 | -0.94(-4.07%) |
| Feb 22, 2017 | 23.04 | 23.04 | 23.04 | 70 | +0.31(+1.35%) | |
| Feb 21, 2017 | 22.77 | 22.77 | 22.73 | 22.73 | 247 | -0.36(-1.56%) |
| Feb 14, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.26(+1.12%) | |
| Feb 09, 2017 | 22.83 | 22.83 | 22.83 | 14,000 | +0.73(+3.30%) | |
| Feb 08, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 10,000 | -1.08(-4.65%) |
| Jan 27, 2017 | 23.18 | 23.18 | 23.18 | 800 | +0.12(+0.51%) | |
| Jan 25, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.55(+2.46%) | |
| Jan 23, 2017 | 22.51 | 22.51 | 22.51 | 0 | -0.07(-0.31%) | |
| Jan 20, 2017 | 22.58 | 22.58 | 22.58 | 22.58 | 595 | -0.04(-0.16%) |
| Jan 19, 2017 | 22.61 | 22.62 | 22.61 | 22.62 | 1,485 | -0.86(-3.67%) |
| Jan 06, 2017 | 23.48 | 23.48 | 23.48 | 0 | -0.05(-0.23%) | |
| Jan 05, 2017 | 23.66 | 23.66 | 23.53 | 23.53 | 302 | -0.03(-0.12%) |
| Jan 04, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 255 | +0.75(+3.28%) |
| Jan 03, 2017 | 22.89 | 22.91 | 22.74 | 22.81 | 8,052 | +0.20(+0.88%) |
| Dec 30, 2016 | 22.61 | 22.61 | 22.61 | 0 | +0.11(+0.49%) | |
| Dec 23, 2016 | 22.50 | 22.50 | 22.50 | 82 | -0.24(-1.04%) | |
| Dec 21, 2016 | 22.74 | 22.74 | 22.74 | 3,800 | -0.43(-1.87%) | |
| Dec 19, 2016 | 23.17 | 23.17 | 23.17 | 8,800 | -0.00(-0.01%) | |
| Dec 16, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 800 | -0.10(-0.43%) |
| Dec 14, 2016 | 23.27 | 23.27 | 23.27 | 30,000 | -0.85(-3.51%) | |
| Dec 12, 2016 | 24.12 | 24.12 | 24.12 | 0 | +0.21(+0.88%) | |
| Dec 09, 2016 | 24.68 | 24.68 | 23.91 | 23.91 | 1,800 | -0.22(-0.93%) |
| Dec 08, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 1,600 | +0.30(+1.26%) |
| Dec 07, 2016 | 23.53 | 23.83 | 23.53 | 23.83 | 7,147 | +0.38(+1.61%) |
| Dec 06, 2016 | 22.08 | 23.46 | 22.08 | 23.45 | 16,071 | +1.22(+5.50%) |
| Dec 05, 2016 | 22.23 | 22.23 | 22.23 | 22.23 | 209 | -0.17(-0.76%) |
| Dec 02, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 34,300 | +0.00(+0.00%) |
| Dec 01, 2016 | 22.13 | 22.40 | 22.13 | 22.40 | 400 | +0.54(+2.48%) |
| Nov 30, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 2,000 | +0.30(+1.40%) |
| Nov 23, 2016 | 21.56 | 21.56 | 21.56 | 0 | +0.49(+2.31%) | |
| Nov 22, 2016 | 20.96 | 21.07 | 20.96 | 21.07 | 5,100 | +1.07(+5.35%) |
| Nov 17, 2016 | 20.00 | 20.00 | 20.00 | 6,481 | -0.12(-0.60%) | |
| Nov 16, 2016 | 20.14 | 20.14 | 20.12 | 20.12 | 566 | +0.60(+3.07%) |
| Nov 14, 2016 | 19.52 | 19.52 | 19.52 | 1,600 | +0.44(+2.30%) | |
| Nov 11, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 373 | -0.26(-1.33%) |
| Nov 10, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 200 | +0.06(+0.31%) |
| Nov 09, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 1,597 | +0.24(+1.24%) |
| Nov 08, 2016 | 18.77 | 19.04 | 18.77 | 19.04 | 35,416 | -0.04(-0.19%) |
| Nov 02, 2016 | 19.08 | 19.08 | 19.08 | 0 | +0.22(+1.15%) | |
| Oct 27, 2016 | 18.86 | 18.86 | 18.86 | 1,024 | +0.06(+0.34%) | |
| Oct 25, 2016 | 18.80 | 18.80 | 18.80 | 2,900 | -0.30(-1.57%) | |
| Oct 18, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.13(+0.70%) | |
| Oct 17, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 840 | +0.56(+3.04%) |
| Oct 04, 2016 | 18.41 | 18.41 | 18.41 | 80 | -0.76(-3.98%) |
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.
