Canadian Western Bank (OP: CBWBF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		28.32	28.32	28.32	0	-0.22(-0.78%)
Dec 30, 2014	28.21	28.54	28.17	28.54	1,800	-0.10(-0.35%)
Dec 29, 2014	28.65	28.65	28.62	28.64	1,565	+0.08(+0.30%)
Dec 24, 2014		28.56	28.56	28.56	0	+0.57(+2.04%)
Dec 23, 2014	27.98	27.98	27.98	27.98	500	-0.05(-0.16%)
Dec 19, 2014		28.03	28.03	28.03	0	-0.31(-1.09%)
Dec 18, 2014	28.73	28.79	28.06	28.34	2,600	+1.71(+6.44%)
Dec 17, 2014	25.19	26.64	25.19	26.63	1,870	+1.41(+5.58%)
Dec 16, 2014				25.22	2,036	-0.04(-0.16%)
Dec 15, 2014	25.37	25.83	25.26	25.26	1,100	-0.53(-2.06%)
Dec 12, 2014	26.30	26.30	25.79	25.79	2,603	-1.05(-3.91%)
Dec 10, 2014		26.84	26.84	26.84	0	-0.32(-1.18%)
Dec 09, 2014	27.16	27.16	27.16	27.16	1,600	-1.83(-6.31%)
Dec 04, 2014		28.99	28.99	28.99	85	-1.41(-4.64%)
Dec 03, 2014	30.02	30.40	30.02	30.40	2,300	+0.15(+0.50%)
Dec 02, 2014	30.22	30.25	30.22	30.25	2,500	-0.32(-1.05%)
Dec 01, 2014	31.32	31.32	30.57	30.57	6,491	-2.83(-8.47%)
Nov 26, 2014		33.40	33.40	33.40	0	+0.02(+0.06%)
Nov 25, 2014	33.38	33.38	33.38	33.38	100	-0.06(-0.18%)
Nov 24, 2014	33.44	33.44	33.44	33.44	100	+0.00(+0.00%)
Nov 19, 2014		33.44	33.44	33.44	0	+0.75(+2.29%)
Nov 14, 2014		32.69	32.69	32.69	0	-0.30(-0.91%)
Nov 12, 2014		32.99	32.99	32.99	0	+0.32(+0.99%)
Nov 10, 2014		32.67	32.67	32.67	25	+0.07(+0.23%)
Nov 07, 2014	32.59	32.59	32.59	32.59	200	-0.28(-0.85%)
Nov 05, 2014		32.87	32.87	32.87	0	-0.55(-1.65%)
Oct 31, 2014		33.42	33.42	33.42	0	+0.02(+0.06%)
Oct 22, 2014	33.40	33.40	33.40	33.40	100	+0.43(+1.30%)
Oct 20, 2014	32.97	32.97	32.97	32.97	500	+0.07(+0.21%)
Oct 17, 2014	32.90	32.90	32.90	32.90	100	+0.08(+0.23%)
Oct 16, 2014	32.38	32.82	32.38	32.82	990	+0.23(+0.71%)
Oct 15, 2014	32.59	32.59	32.59	32.59	280	-1.18(-3.49%)
Oct 14, 2014	33.77	33.77	33.77	33.77	100	-1.57(-4.44%)
Oct 08, 2014		35.34	35.34	35.34	0	+0.15(+0.43%)
Oct 03, 2014		35.19	35.19	35.19	0	+0.09(+0.26%)
Oct 01, 2014		35.10	35.10	35.10	0	-0.06(-0.17%)
Sep 30, 2014	35.16	35.16	35.16	35.16	100	-0.45(-1.28%)
Sep 29, 2014	35.61	35.61	35.61	35.61	140	-0.15(-0.41%)
Sep 23, 2014		35.76	35.76	35.76	0	-0.27(-0.75%)
Sep 22, 2014	36.03	36.03	36.03	36.03	400	-0.72(-1.96%)
Sep 18, 2014		36.75	36.75	36.75	0	+0.18(+0.49%)
Sep 17, 2014	36.60	36.60	36.57	36.57	200	+0.33(+0.91%)
Sep 16, 2014	36.24	36.24	36.24	36.24	100	-0.27(-0.74%)
Sep 09, 2014		36.51	36.51	36.51	46	-0.78(-2.09%)
Sep 02, 2014		37.29	37.29	37.29	0	-0.89(-2.32%)
Aug 28, 2014		38.18	38.18	38.18	0	-1.31(-3.32%)
Aug 26, 2014		39.49	39.49	39.49	0	+0.76(+1.96%)
Aug 20, 2014		38.73	38.73	38.73	0	+1.06(+2.81%)
Aug 14, 2014		37.67	37.67	37.67	0	+0.00(+0.00%)
Aug 13, 2014	37.72	37.72	37.67	37.67	5,107	+0.48(+1.29%)
Aug 06, 2014		37.19	37.19	37.19	0	-0.78(-2.05%)
Jul 25, 2014	37.97	37.97	37.97	37.97	1,268	-0.20(-0.52%)
Jul 23, 2014	38.17	38.17	38.17	38.17	100	+0.32(+0.85%)
Jul 21, 2014		37.85	37.85	37.85	0	-0.12(-0.32%)
Jul 18, 2014	37.92	37.97	37.92	37.97	1,867	+0.37(+0.98%)
Jul 16, 2014		37.60	37.60	37.60	0	-0.11(-0.29%)
Jul 14, 2014		37.71	37.71	37.71	0	+0.07(+0.19%)
Jul 02, 2014		37.64	37.64	37.64	0	+0.98(+2.67%)
Jun 26, 2014		36.66	36.66	36.66	0	+0.11(+0.30%)
Jun 24, 2014		36.55	36.55	36.55	0	+0.55(+1.52%)
Jun 23, 2014	36.00	36.00	36.00	36.00	1,000	+0.00(+0.01%)
Jun 20, 2014	35.94	36.00	35.94	36.00	350	-0.05(-0.15%)
Jun 19, 2014	36.05	36.05	36.05	36.05	300	+0.08(+0.21%)
Jun 16, 2014		35.98	35.98	35.98	0	+0.09(+0.24%)
Jun 13, 2014	35.89	35.89	35.89	35.89	100	+0.10(+0.27%)
Jun 12, 2014	35.82	35.83	35.79	35.79	1,000	+0.82(+2.36%)
Jun 06, 2014		34.97	34.97	34.97	0	+0.77(+2.25%)
May 23, 2014	34.20	34.20	34.20	34.20	0	+0.29(+0.86%)
May 22, 2014	33.91	33.91	33.91	33.91	200	+0.56(+1.68%)
May 20, 2014	33.35	33.35	33.35	33.35	0	-0.41(-1.21%)
May 15, 2014	33.76	33.76	33.76	33.76	0	-0.52(-1.52%)
May 08, 2014		34.28	34.28	34.28	0	+0.34(+1.01%)
May 05, 2014	33.94	33.94	33.94	33.94	0	-0.03(-0.09%)
May 02, 2014	33.97	33.97	33.97	33.97	100	+0.22(+0.64%)
Apr 28, 2014	33.75	33.75	33.75	33.75	66	+0.05(+0.16%)
Apr 23, 2014		33.70	33.70	33.70	2,400	-0.21(-0.62%)
Apr 22, 2014	33.93	33.93	33.91	33.91	1,200	-0.31(-0.91%)
Apr 21, 2014	34.33	34.33	34.22	34.22	400	+0.35(+1.02%)
Apr 16, 2014		33.88	33.88	33.88	0	-0.85(-2.43%)
Apr 09, 2014		34.72	34.72	34.72	100	+0.28(+0.82%)
Apr 08, 2014	34.44	34.44	34.44	34.44	2,700	+0.45(+1.31%)
Apr 07, 2014	33.99	33.99	33.99	33.99	800	-0.59(-1.70%)
Apr 04, 2014	34.58	34.58	34.58	34.58	0	+0.39(+1.15%)
Apr 03, 2014	34.35	34.35	34.19	34.19	500	+0.16(+0.47%)
Apr 01, 2014		34.03	34.03	34.03	100	+0.65(+1.95%)
Mar 31, 2014	33.38	33.38	33.38	33.38	5,273	+0.26(+0.77%)
Mar 28, 2014	33.12	33.12	33.12	33.12	0	+0.42(+1.30%)
Mar 27, 2014	32.70	32.70	32.70	32.70	200	-0.43(-1.29%)
Mar 25, 2014	33.13	33.13	33.13	33.13	0	+0.18(+0.53%)
Mar 24, 2014	32.83	32.95	32.83	32.95	500	+0.62(+1.92%)
Mar 20, 2014	32.33	32.33	32.33	32.33	0	+0.53(+1.66%)
Mar 19, 2014	31.91	31.91	31.80	31.80	1,100	-0.11(-0.33%)
Mar 14, 2014	31.91	31.91	31.91	31.91	0	-0.15(-0.48%)
Mar 13, 2014	32.06	32.06	32.06	32.06	686	-0.22(-0.69%)
Mar 10, 2014		32.28	32.28	32.28	0	-1.46(-4.33%)
Mar 06, 2014		33.74	33.74	33.74	0	+0.42(+1.27%)
Mar 05, 2014	33.32	33.32	33.32	33.32	200	+0.86(+2.65%)
Feb 26, 2014		32.46	32.46	32.46	0	-0.36(-1.10%)
Feb 25, 2014	32.82	32.82	32.82	32.82	100	-0.12(-0.36%)
Feb 24, 2014	32.94	32.94	32.94	32.94	100	+0.27(+0.83%)
Feb 20, 2014		32.67	32.67	32.67	0	-0.44(-1.33%)
Feb 18, 2014		33.11	33.11	33.11	0	-0.13(-0.39%)
Feb 14, 2014		33.24	33.24	33.24	0	+0.12(+0.35%)
Feb 13, 2014	33.12	33.12	33.12	33.12	100	+0.25(+0.77%)
Feb 12, 2014	32.87	32.87	32.87	32.87	100	-0.20(-0.59%)
Feb 07, 2014		33.07	33.07	33.07	0	+0.66(+2.02%)
Feb 04, 2014		32.41	32.41	32.41	0	-0.22(-0.67%)
Jan 30, 2014	32.63	32.63	32.63	32.63	0	-0.50(-1.51%)
Jan 28, 2014	33.13	33.13	33.13	33.13	0	+0.11(+0.32%)
Jan 27, 2014	33.02	33.02	33.02	33.02	300	-0.38(-1.13%)
Jan 24, 2014	33.33	33.40	33.31	33.40	0	-0.45(-1.33%)
Jan 23, 2014	33.49	33.85	33.49	33.85	1,200	-0.57(-1.66%)
Jan 22, 2014	34.49	34.49	34.42	34.42	300	+0.09(+0.26%)
Jan 21, 2014	34.35	34.35	34.33	34.33	1,000	-0.51(-1.46%)
Jan 16, 2014		34.84	34.84	34.84	0	+0.18(+0.52%)
Jan 15, 2014	34.66	34.66	34.66	34.66	240	+0.16(+0.46%)
Jan 14, 2014	34.76	34.76	34.50	34.50	280	-0.38(-1.10%)
Jan 10, 2014		34.88	34.88	34.88	0	-0.12(-0.34%)
Jan 09, 2014	35.02	35.02	35.00	35.00	1,400	-1.07(-2.96%)
Jan 07, 2014		36.07	36.07	36.07	0	-0.02(-0.06%)
Jan 03, 2014		36.09	36.09	36.09	400	+0.15(+0.42%)

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.