Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Western Bank (OP: CBWBF )

18.45 -0.67 (-3.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.67 25.67 25.67 8,047 +0.00(+0.00%)
Oct 28, 2019 25.67 25.67 25.67 0 +0.13(+0.51%)
Oct 25, 2019 25.62 25.62 25.54 25.54 300 -0.06(-0.23%)
Oct 22, 2019 25.60 25.60 25.60 0 -0.09(-0.34%)
Oct 21, 2019 25.69 25.69 25.69 25.69 400 +0.23(+0.89%)
Oct 18, 2019 25.46 25.46 25.46 1 +0.00(+0.00%)
Oct 15, 2019 25.46 25.46 25.46 0 +0.00(+0.00%)
Oct 11, 2019 25.46 25.46 25.46 0 +0.88(+3.58%)
Oct 10, 2019 24.52 24.58 24.52 24.58 200 +0.20(+0.82%)
Oct 08, 2019 24.38 24.38 24.38 0 -0.05(-0.18%)
Oct 03, 2019 24.43 24.43 24.43 0 +0.05(+0.18%)
Oct 02, 2019 24.42 24.43 24.34 24.38 700 -0.39(-1.57%)
Oct 01, 2019 24.93 24.93 24.77 24.77 300 -0.36(-1.43%)
Sep 30, 2019 25.13 25.13 25.13 1,639 +0.00(+0.00%)
Sep 26, 2019 25.13 25.13 25.13 0 +0.13(+0.52%)
Sep 25, 2019 25.00 25.00 25.00 5 +0.00(+0.00%)
Sep 24, 2019 25.00 25.00 25.00 63 +0.00(+0.00%)
Sep 23, 2019 25.00 25.00 25.00 25.00 205 -0.14(-0.57%)
Sep 20, 2019 25.14 25.14 25.14 25.14 100 -0.10(-0.38%)
Sep 19, 2019 25.24 25.24 25.24 25.24 103 +0.15(+0.61%)
Sep 17, 2019 25.09 25.09 25.09 0 -0.08(-0.33%)
Sep 16, 2019 25.17 25.17 25.17 60 +0.00(+0.00%)
Sep 13, 2019 25.12 25.23 25.12 25.17 500 -0.05(-0.20%)
Sep 12, 2019 25.05 25.27 25.05 25.22 1,817 -0.04(-0.16%)
Sep 11, 2019 25.35 25.35 25.26 25.26 1,090 +0.05(+0.20%)
Sep 10, 2019 25.31 25.31 25.21 25.21 390 +0.27(+1.08%)
Sep 09, 2019 24.91 24.94 24.91 24.94 200 +0.12(+0.46%)
Sep 06, 2019 24.60 24.82 24.60 24.82 300 +0.36(+1.49%)
Sep 05, 2019 24.46 24.46 24.46 4 +0.00(+0.00%)
Sep 04, 2019 24.07 24.46 24.07 24.46 400 +0.86(+3.64%)
Aug 30, 2019 23.60 23.60 23.60 0 +0.00(+0.00%)
Aug 29, 2019 23.86 23.86 23.60 23.60 200 +0.02(+0.08%)
Aug 28, 2019 23.58 23.58 23.58 23.58 100 +0.72(+3.15%)
Aug 27, 2019 23.09 23.11 22.86 22.86 476 -0.20(-0.87%)
Aug 26, 2019 23.06 23.06 23.06 23.06 100 +0.17(+0.74%)
Aug 23, 2019 22.89 22.89 22.89 22.89 200 -0.01(-0.04%)
Aug 21, 2019 22.90 22.90 22.90 0 +0.17(+0.75%)
Aug 20, 2019 22.51 22.73 22.51 22.73 400 -0.28(-1.22%)
Aug 19, 2019 22.73 23.25 22.73 23.01 700 +1.01(+4.59%)
Aug 16, 2019 21.86 22.00 21.86 22.00 200 +0.21(+0.96%)
Aug 14, 2019 21.79 21.79 21.79 0 -1.02(-4.47%)
Aug 13, 2019 22.58 22.81 22.58 22.81 200 +0.12(+0.53%)
Aug 12, 2019 22.69 22.69 22.69 9 +0.00(+0.00%)
Aug 09, 2019 22.69 22.69 22.69 22.69 100 +0.06(+0.27%)
Aug 08, 2019 22.30 22.63 22.30 22.63 200 +0.68(+3.10%)
Aug 07, 2019 22.09 22.09 21.95 21.95 2,504 -0.14(-0.65%)
Aug 06, 2019 22.05 22.09 22.05 22.09 1,080 -0.13(-0.59%)
Aug 02, 2019 22.22 22.22 22.22 0 -1.09(-4.66%)
Aug 01, 2019 23.31 23.31 23.31 5 +0.00(+0.00%)
Jul 31, 2019 23.01 23.56 23.01 23.31 606 +0.85(+3.79%)
Jul 30, 2019 22.46 22.46 22.46 22.46 100 +0.05(+0.22%)
Jul 24, 2019 22.41 22.41 22.41 0 +0.00(+0.00%)
Jul 23, 2019 22.41 22.41 22.41 1 +0.00(+0.00%)
Jul 22, 2019 22.37 22.41 22.37 22.41 300 -0.09(-0.40%)
Jul 19, 2019 22.55 22.55 22.50 22.50 2,400 +0.02(+0.09%)
Jul 17, 2019 22.48 22.48 22.48 0 -0.08(-0.35%)
Jul 16, 2019 22.56 22.56 22.56 4 +0.00(+0.00%)
Jul 15, 2019 22.56 22.56 22.56 44 +0.00(+0.00%)
Jul 12, 2019 22.56 22.56 22.56 22.56 100 -0.10(-0.44%)
Jul 11, 2019 22.66 22.66 22.66 22.66 109 +0.07(+0.31%)
Jul 09, 2019 22.59 22.59 22.59 0 -0.14(-0.62%)
Jul 08, 2019 22.73 22.73 22.73 22.73 206 -0.06(-0.26%)
Jul 03, 2019 22.79 22.79 22.79 0 -0.01(-0.03%)
Jul 02, 2019 22.10 22.10 22.80 2,950 +0.70(+3.15%)
Jun 21, 2019 22.10 22.10 22.10 0 +0.05(+0.23%)
Jun 20, 2019 22.05 22.05 22.05 22.05 2,270 +0.32(+1.47%)
Jun 19, 2019 21.73 21.86 21.72 21.73 800 +0.23(+1.07%)
Jun 14, 2019 21.50 21.50 21.50 0 -0.18(-0.83%)
Jun 13, 2019 21.68 21.68 21.68 21.68 125 -0.33(-1.50%)
Jun 11, 2019 22.01 22.01 22.01 0 +0.67(+3.14%)
Jun 07, 2019 21.34 21.34 21.34 0 +0.18(+0.85%)
Jun 06, 2019 21.16 21.16 21.16 21.16 100 -0.15(-0.70%)
Jun 05, 2019 21.31 21.31 21.30 21.31 35,849 +0.11(+0.52%)
Jun 04, 2019 21.41 21.41 21.20 21.20 200 -0.13(-0.61%)
Jun 03, 2019 21.33 21.33 21.33 21.33 100 +0.76(+3.69%)
May 31, 2019 20.59 20.59 20.57 20.57 700 -0.16(-0.77%)
May 29, 2019 20.73 20.73 20.73 0 -0.05(-0.24%)
May 28, 2019 20.82 20.82 20.78 20.78 840 -0.93(-4.28%)
May 23, 2019 21.71 21.71 21.71 0 +0.00(+0.00%)
May 17, 2019 21.71 21.71 21.71 0 +0.00(+0.00%)
May 16, 2019 21.91 21.91 21.71 21.71 363 -0.16(-0.73%)
May 15, 2019 21.91 21.91 21.87 21.87 200 +0.73(+3.45%)
May 13, 2019 21.14 21.14 21.14 0 -0.33(-1.54%)
May 09, 2019 21.47 21.47 21.47 0 -0.71(-3.20%)
May 08, 2019 22.11 22.18 22.11 22.18 300 +0.34(+1.56%)
May 07, 2019 21.84 21.84 21.84 22 +0.00(+0.00%)
May 06, 2019 21.84 21.84 21.84 21.84 100 -0.43(-1.93%)
May 03, 2019 22.27 22.27 22.27 22.27 100 -0.13(-0.58%)
Apr 30, 2019 22.40 22.40 22.40 0 +0.13(+0.58%)
Apr 29, 2019 22.27 22.27 22.27 22.27 145 +0.27(+1.23%)
Apr 26, 2019 22.00 22.00 22.00 22.00 100 +0.05(+0.23%)
Apr 24, 2019 21.95 21.95 21.95 0 -0.05(-0.23%)
Apr 22, 2019 22.01 22.01 22.00 22.00 200 -0.13(-0.58%)
Apr 18, 2019 22.11 22.13 22.11 22.13 2,600 +0.59(+2.74%)
Apr 15, 2019 21.54 21.54 21.54 0 -0.16(-0.73%)
Apr 12, 2019 21.91 21.91 21.70 21.70 2,100 +0.51(+2.43%)
Apr 10, 2019 21.18 21.18 21.18 0 -0.13(-0.59%)
Apr 09, 2019 21.31 21.31 21.31 7 +0.00(+0.00%)
Apr 08, 2019 21.31 21.31 21.31 21.31 100 +0.16(+0.74%)
Apr 05, 2019 21.15 21.15 21.15 21.15 100 -0.03(-0.15%)
Apr 04, 2019 21.29 21.29 21.19 21.19 1,072 +0.30(+1.41%)
Apr 02, 2019 20.89 20.89 20.89 0 +0.00(+0.00%)
Apr 01, 2019 21.02 21.02 20.89 3,215 -0.13(-0.62%)
Mar 28, 2019 21.02 21.02 21.02 0 -0.20(-0.94%)
Mar 27, 2019 21.22 21.22 21.22 21.22 100 +0.14(+0.69%)
Mar 26, 2019 21.07 21.07 21.07 21.07 200 +0.02(+0.07%)
Mar 22, 2019 21.06 21.06 21.06 0 -1.01(-4.58%)
Mar 21, 2019 22.07 22.07 22.07 5 +0.00(+0.00%)
Mar 18, 2019 22.07 22.07 22.07 0 -0.00(-0.01%)
Mar 15, 2019 22.07 22.07 22.07 10 +0.00(+0.00%)
Mar 14, 2019 22.05 22.07 22.05 22.07 2,495 -0.01(-0.05%)
Mar 13, 2019 21.90 22.18 21.90 22.08 6,110 -0.17(-0.75%)
Mar 12, 2019 22.06 22.25 22.06 22.25 300 +0.66(+3.06%)
Mar 08, 2019 21.59 21.59 21.59 0 -0.03(-0.16%)
Mar 07, 2019 22.73 22.73 21.57 21.62 1,566 -0.92(-4.06%)
Mar 06, 2019 22.54 22.54 22.54 22.54 100 -0.89(-3.80%)
Feb 28, 2019 23.43 23.43 23.43 0 -0.02(-0.09%)
Feb 26, 2019 23.45 23.45 23.45 0 +0.00(+0.00%)
Feb 25, 2019 23.45 23.45 23.45 23.45 109 +0.49(+2.13%)
Feb 20, 2019 22.96 22.96 22.96 0 +0.00(+0.00%)
Feb 19, 2019 22.90 22.96 22.90 22.96 247 +0.47(+2.09%)
Feb 15, 2019 22.49 22.49 22.49 2,032 +0.00(+0.00%)
Feb 14, 2019 22.49 22.49 22.18 22.49 200 +0.97(+4.51%)
Feb 11, 2019 21.52 21.52 21.52 0 -0.59(-2.67%)
Feb 07, 2019 22.11 22.11 22.11 0 -0.32(-1.45%)
Feb 06, 2019 22.43 22.43 22.43 6 +0.00(+0.00%)
Feb 05, 2019 22.43 22.43 22.43 22.43 100 -0.23(-1.00%)
Feb 04, 2019 22.66 22.66 22.66 22.66 100 +0.24(+1.07%)
Jan 31, 2019 22.42 22.42 22.42 0 -0.08(-0.36%)
Jan 30, 2019 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Jan 29, 2019 22.40 22.40 22.40 22.40 1,000 +0.00(+0.00%)
Jan 28, 2019 22.40 22.40 22.40 22.40 1,018 +0.20(+0.92%)
Jan 25, 2019 22.07 22.22 22.07 22.20 600 +0.04(+0.17%)
Jan 23, 2019 22.16 22.16 22.16 0 +0.00(+0.00%)
Jan 22, 2019 22.71 22.71 22.16 22.16 461 +0.37(+1.70%)
Jan 17, 2019 21.79 21.79 21.79 0 +0.00(+0.00%)
Jan 14, 2019 21.79 21.79 21.79 0 +0.01(+0.05%)
Jan 11, 2019 20.12 21.78 20.12 21.78 2,700 +0.56(+2.64%)
Jan 10, 2019 21.22 21.22 21.22 21 +0.00(+0.00%)
Jan 09, 2019 21.22 21.22 21.22 21.22 3,562 +0.56(+2.71%)
Jan 08, 2019 20.66 20.66 20.66 5 +0.00(+0.00%)
Jan 07, 2019 20.66 20.66 20.66 20.66 204 +0.29(+1.42%)
Jan 04, 2019 20.37 20.37 20.37 20.37 100 +0.80(+4.09%)
Jan 03, 2019 19.57 19.57 19.57 19.57 100 +0.49(+2.57%)
Jan 02, 2019 19.00 19.08 18.99 19.08 15,359 -0.12(-0.63%)
Dec 31, 2018 19.22 19.22 19.20 19.20 4,000 +0.34(+1.81%)
Dec 28, 2018 18.58 18.91 18.58 18.86 500 +0.53(+2.89%)
Dec 27, 2018 18.30 18.33 18.26 18.33 470 -0.14(-0.76%)
Dec 24, 2018 18.47 18.47 18.47 0 +0.16(+0.88%)
Dec 21, 2018 18.31 18.31 18.31 18.31 9,700 -0.87(-4.55%)
Dec 19, 2018 19.18 19.18 19.18 0 +0.00(+0.00%)
Dec 18, 2018 19.12 19.18 19.12 19.18 8,734 +0.02(+0.10%)
Dec 17, 2018 19.16 19.16 19.16 19.16 19,729 -0.51(-2.59%)
Dec 14, 2018 19.67 19.67 19.67 25,700 +0.00(+0.00%)
Dec 13, 2018 19.60 19.67 19.53 19.67 80,500 -0.43(-2.14%)
Dec 12, 2018 20.08 20.29 20.08 20.10 60,500 +0.13(+0.65%)
Dec 11, 2018 19.31 20.15 19.23 19.97 143,982 +0.28(+1.44%)
Dec 07, 2018 19.69 19.69 19.69 0 +0.53(+2.75%)
Dec 06, 2018 19.16 19.16 19.16 19.16 100 -1.98(-9.37%)
Dec 04, 2018 21.34 21.34 21.14 21.14 200 -0.63(-2.90%)
Dec 03, 2018 22.16 22.16 21.77 21.77 1,938 +0.09(+0.42%)
Nov 30, 2018 21.69 21.69 21.68 21.68 2,600 +0.05(+0.23%)
Nov 29, 2018 21.63 21.63 21.63 21.63 100 +0.46(+2.17%)
Nov 28, 2018 20.80 21.17 20.80 21.17 4,106 +0.12(+0.57%)
Nov 27, 2018 21.07 21.07 21.05 21.05 350 +0.13(+0.62%)
Nov 26, 2018 20.96 20.96 20.92 20.92 270 -1.34(-6.02%)
Nov 23, 2018 22.26 22.26 22.26 60 +0.00(+0.00%)
Nov 20, 2018 22.26 22.26 22.26 0 -0.78(-3.39%)
Nov 15, 2018 23.04 23.04 23.04 0 +0.06(+0.26%)
Nov 14, 2018 23.68 23.68 22.95 22.98 400 -0.58(-2.46%)
Nov 13, 2018 23.56 23.56 23.56 23.56 8,355 -0.15(-0.64%)
Nov 12, 2018 23.71 23.71 23.71 23.71 100 -0.21(-0.88%)
Nov 09, 2018 24.36 24.36 23.92 23.92 300 -1.15(-4.59%)
Nov 08, 2018 25.07 25.07 25.07 3 +0.00(+0.00%)
Nov 07, 2018 24.54 25.07 24.51 25.07 1,000 +0.94(+3.90%)
Nov 06, 2018 24.03 24.13 24.03 24.13 200 +0.62(+2.64%)
Nov 05, 2018 23.51 23.51 23.51 4 +0.00(+0.00%)
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.