Canadian Western Bank (OP: CBWBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023				17.99	44	+0.42(+2.40%)
Apr 26, 2023				17.57	0	+0.19(+1.11%)
Apr 25, 2023	17.38	17.38	17.38	17.38	150	-0.29(-1.66%)
Apr 21, 2023				17.67	50	-0.33(-1.84%)
Apr 18, 2023				18.00	0	+1.00(+5.88%)
Apr 10, 2023				17.00	0	-0.92(-5.13%)
Apr 05, 2023				17.92	0	-0.12(-0.67%)
Apr 04, 2023	18.04	18.04	18.04	18.04	100	-0.37(-2.01%)
Apr 03, 2023	18.41	18.41	18.41	18.41	100	+0.74(+4.19%)
Mar 27, 2023				17.67	0	+0.14(+0.80%)
Mar 23, 2023				17.53	1	-0.06(-0.33%)
Mar 22, 2023	17.59	17.59	17.59	17.59	239	+0.01(+0.05%)
Mar 21, 2023	17.52	17.63	17.52	17.58	3,283	+0.39(+2.27%)
Mar 20, 2023	17.67	17.67	17.17	17.19	3,200	-0.48(-2.72%)
Mar 16, 2023				17.67	50	+0.67(+3.94%)
Mar 15, 2023	17.00	17.00	17.00	17.00	100	-0.54(-3.08%)
Mar 14, 2023	17.88	17.88	17.54	17.54	300	-0.29(-1.63%)
Mar 13, 2023	17.68	17.85	17.68	17.83	8,652	-0.15(-0.81%)
Mar 10, 2023	18.01	18.01	17.98	17.98	312	-0.83(-4.43%)
Mar 08, 2023				18.81	0	-0.19(-1.00%)
Mar 07, 2023	19.23	19.23	19.00	19.00	1,000	-0.58(-2.96%)
Mar 02, 2023				19.58	0	-0.89(-4.36%)
Mar 01, 2023	20.47	20.47	20.47	20.47	155	-0.65(-3.07%)
Feb 14, 2023				21.12	50,714	+0.06(+0.28%)
Feb 07, 2023				21.06	3	+0.80(+3.95%)
Feb 06, 2023	20.26	20.26	20.26	20.26	100	-1.11(-5.20%)
Feb 02, 2023				21.37	0	+1.24(+6.18%)
Jan 23, 2023				20.13	0	+0.06(+0.29%)
Jan 20, 2023	19.90	20.07	19.90	20.07	1,600	-0.58(-2.81%)
Jan 18, 2023				20.65	0	+0.56(+2.79%)
Jan 17, 2023	20.09	20.09	20.09	20.09	120	+0.08(+0.39%)
Jan 13, 2023	20.01	20.01	20.01	20.01	1,270	-0.15(-0.73%)
Jan 12, 2023	20.28	20.28	20.16	20.16	535	+0.82(+4.24%)
Jan 09, 2023				19.34	20	+0.29(+1.52%)
Jan 06, 2023	19.05	19.05	19.05	19.05	284	+1.32(+7.45%)
Dec 29, 2022				17.73	0	+0.02(+0.11%)
Dec 28, 2022	17.71	17.71	17.71	17.71	310	-0.11(-0.62%)
Dec 21, 2022				17.82	0	+0.35(+2.00%)
Dec 19, 2022				17.47	82	+0.28(+1.63%)
Dec 15, 2022				17.19	11	-0.78(-4.36%)
Dec 13, 2022				17.97	2,043	+0.19(+1.09%)
Dec 12, 2022	17.78	17.78	17.78	17.78	100	+0.06(+0.34%)
Dec 06, 2022				17.72	48	-0.27(-1.50%)
Dec 02, 2022				17.99	77	-1.14(-5.96%)
Dec 01, 2022	19.13	19.13	19.13	19.13	100	+0.21(+1.11%)
Nov 30, 2022	19.37	19.37	18.80	18.92	5,490	-0.34(-1.79%)
Nov 29, 2022	19.26	19.26	19.26	19.26	472	-0.27(-1.37%)
Nov 23, 2022				19.53	8	+0.19(+0.99%)
Nov 22, 2022	19.34	19.34	19.34	19.34	100	+0.56(+3.00%)
Nov 21, 2022	18.79	18.79	18.78	18.78	1,224	-0.03(-0.13%)
Nov 17, 2022				18.80	104	-0.05(-0.26%)
Nov 16, 2022	18.85	18.85	18.83	18.85	1,415	-0.33(-1.73%)
Nov 15, 2022	19.18	19.18	19.18	19.18	2,888	+0.13(+0.69%)
Nov 14, 2022	19.05	19.05	19.05	19.05	1,300	+0.04(+0.18%)
Nov 11, 2022	19.00	19.02	19.00	19.02	400	+0.32(+1.74%)
Nov 10, 2022	18.68	18.69	18.68	18.69	523	+1.16(+6.62%)
Nov 09, 2022	17.25	17.54	17.25	17.53	6,147	+0.14(+0.81%)
Nov 08, 2022	17.40	17.40	17.39	17.39	2,154	-0.13(-0.74%)
Nov 01, 2022				17.52	0	+0.20(+1.17%)
Oct 31, 2022	17.32	17.32	17.32	17.32	460	+0.12(+0.69%)
Oct 27, 2022				17.20	0	+0.70(+4.24%)
Oct 21, 2022				16.50	0	+0.04(+0.24%)
Oct 20, 2022	16.46	16.46	16.46	16.46	400	-0.17(-1.02%)
Oct 19, 2022	16.63	16.69	16.63	16.63	200	-0.15(-0.91%)
Oct 18, 2022	16.78	16.78	16.78	16.78	412	+0.72(+4.50%)
Oct 14, 2022				16.06	26	+0.24(+1.52%)
Oct 12, 2022				15.82	26	+0.12(+0.76%)
Oct 11, 2022	15.76	15.96	15.70	15.70	5,719	-0.17(-1.07%)
Oct 10, 2022	15.95	15.95	15.87	15.87	1,363	-0.30(-1.87%)
Oct 07, 2022	16.08	16.39	16.08	16.17	16,660	-0.64(-3.79%)
Oct 05, 2022				16.81	126	-0.54(-3.11%)
Oct 04, 2022	17.20	17.35	17.20	17.35	278	+1.20(+7.43%)
Sep 29, 2022				16.15	61	-0.20(-1.22%)
Sep 27, 2022				16.35	6	-0.16(-0.97%)
Sep 23, 2022				16.51	0	-0.81(-4.68%)
Sep 22, 2022	17.32	17.32	17.32	17.32	100	-0.44(-2.48%)
Sep 21, 2022	18.06	18.06	17.76	17.76	1,250	-0.21(-1.17%)
Sep 20, 2022	18.05	18.12	17.96	17.97	1,308	-0.67(-3.59%)
Sep 16, 2022				18.64	22	+0.00(+0.00%)
Sep 15, 2022	18.79	18.79	18.64	18.64	2,220	-0.08(-0.41%)
Sep 14, 2022	18.64	18.77	18.60	18.72	4,500	+0.16(+0.85%)
Sep 13, 2022	18.84	18.84	18.56	18.56	400	-1.08(-5.50%)
Sep 12, 2022	19.64	19.64	19.64	19.64	100	+1.07(+5.76%)
Sep 08, 2022				18.57	6	+0.37(+2.03%)
Sep 07, 2022	18.19	18.20	18.19	18.20	219	-0.25(-1.36%)
Sep 06, 2022	18.45	18.51	18.45	18.45	502	+0.05(+0.27%)
Sep 01, 2022				18.40	0	-0.32(-1.71%)
Aug 31, 2022	19.05	19.24	18.72	18.72	1,200	-0.53(-2.75%)
Aug 30, 2022	19.56	19.56	19.23	19.25	936	-0.14(-0.72%)
Aug 29, 2022	19.09	19.39	19.06	19.39	3,275	-0.65(-3.24%)
Aug 26, 2022	20.84	20.84	19.94	20.04	1,459	-0.37(-1.79%)
Aug 25, 2022	20.18	20.41	20.18	20.41	1,190	+0.41(+2.03%)
Aug 24, 2022	20.19	20.19	20.00	20.00	1,152	-0.31(-1.53%)
Aug 23, 2022	20.37	20.41	20.31	20.31	404	-0.02(-0.08%)
Aug 22, 2022	20.33	20.33	20.33	20.33	178	-0.64(-3.03%)
Aug 19, 2022	20.96	20.96	20.96	20.96	170	-0.44(-2.05%)
Aug 18, 2022	21.40	21.40	21.40	21.40	101	-0.54(-2.46%)
Aug 12, 2022				21.94	0	-0.17(-0.77%)
Aug 11, 2022	22.16	22.16	22.11	22.11	500	+0.44(+2.03%)
Aug 10, 2022	21.67	21.67	21.67	21.67	100	+1.25(+6.12%)
Aug 05, 2022				20.42	0	+0.35(+1.74%)
Aug 02, 2022				20.07	85	-0.16(-0.79%)
Jul 29, 2022				20.23	12	+0.39(+1.97%)
Jul 28, 2022	19.84	19.84	19.84	19.84	133	+0.05(+0.25%)
Jul 27, 2022	19.79	19.79	19.79	19.79	103	+0.14(+0.71%)
Jul 26, 2022	19.65	19.65	19.65	19.65	150	-0.20(-1.01%)
Jul 25, 2022	19.85	19.85	19.85	19.85	199	+0.02(+0.10%)
Jul 21, 2022				19.83	0	+0.41(+2.11%)
Jul 19, 2022				19.42	0	+0.50(+2.64%)
Jul 18, 2022	19.20	19.21	18.92	18.92	467	+0.22(+1.18%)
Jul 15, 2022	18.83	18.83	18.70	18.70	6,900	+0.16(+0.86%)
Jul 14, 2022	18.74	18.77	18.50	18.54	3,350	-1.12(-5.70%)
Jul 13, 2022	19.66	19.66	19.66	19.66	306	-0.39(-1.95%)
Jul 08, 2022				20.05	158	+0.15(+0.75%)
Jul 07, 2022	19.98	19.98	19.90	19.90	1,050	+0.33(+1.69%)
Jul 06, 2022	19.37	19.57	19.35	19.57	519	+0.10(+0.51%)
Jul 05, 2022	19.47	19.59	19.47	19.47	230	-0.80(-3.95%)
Jun 30, 2022				20.27	0	+0.02(+0.10%)
Jun 29, 2022	20.18	20.25	20.18	20.25	3,123	-0.48(-2.32%)
Jun 28, 2022	20.73	20.73	20.73	20.73	100	+0.62(+3.08%)
Jun 24, 2022				20.11	0	+0.08(+0.40%)
Jun 23, 2022	20.03	20.03	20.03	20.03	189	-0.45(-2.20%)
Jun 22, 2022	20.61	20.61	20.48	20.48	237	-0.22(-1.06%)
Jun 21, 2022	20.70	20.70	20.70	20.70	500	+0.43(+2.11%)
Jun 17, 2022	20.02	20.27	20.02	20.27	7,634	-0.21(-1.02%)
Jun 16, 2022	20.79	21.19	20.48	20.48	643	-1.12(-5.19%)
Jun 15, 2022	21.60	21.60	21.60	21.60	500	-0.07(-0.32%)
Jun 14, 2022	21.70	21.71	21.64	21.67	2,900	-0.10(-0.46%)
Jun 13, 2022	21.57	21.84	21.57	21.77	618	-0.30(-1.36%)
Jun 10, 2022	22.24	22.24	22.07	22.07	210	-1.96(-8.16%)
Jun 07, 2022				24.03	0	+0.12(+0.50%)
May 31, 2022				23.91	0	+0.22(+0.93%)
May 27, 2022	23.87	23.87	23.69	23.69	910	-2.27(-8.74%)
May 26, 2022	25.96	25.96	25.96	25.96	313	+0.23(+0.88%)
May 25, 2022	25.73	25.73	25.73	25.73	105	-0.19(-0.72%)
May 17, 2022				25.92	66	+0.59(+2.33%)
May 16, 2022	25.18	25.33	25.18	25.33	901	+1.46(+6.14%)
May 11, 2022				23.86	0	-1.64(-6.41%)
May 04, 2022				25.50	20	-0.03(-0.12%)

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.