Canadian Western Bank (OP: CBWBF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2014	35.94	35.94	35.94	35.94	600	-0.56(-1.53%)
Dec 31, 2013		36.50	36.50	36.50	0	+0.40(+1.11%)
Dec 30, 2013	36.10	36.10	36.10	36.10	500	+0.58(+1.63%)
Dec 20, 2013		35.52	35.52	35.52	0	+0.09(+0.25%)
Dec 18, 2013		35.43	35.43	35.43	0	-0.27(-0.76%)
Dec 17, 2013	35.70	35.70	35.70	35.70	100	+0.42(+1.19%)
Dec 11, 2013		35.28	35.28	35.28	0	-0.15(-0.42%)
Dec 06, 2013		35.43	35.43	35.43	0	+2.99(+9.22%)
Dec 03, 2013		32.44	32.44	32.44	0	-0.18(-0.55%)
Nov 22, 2013	32.62	32.62	32.62	32.62	0	-0.22(-0.67%)
Nov 21, 2013	32.86	32.86	32.84	32.84	2,400	+0.01(+0.04%)
Nov 18, 2013		32.83	32.83	32.83	0	+0.31(+0.96%)
Nov 14, 2013		32.51	32.51	32.51	0	+1.01(+3.20%)
Nov 06, 2013		31.50	31.50	31.50	0	-0.49(-1.52%)
Nov 04, 2013		31.99	31.99	31.99	0	+0.29(+0.91%)
Oct 28, 2013		31.70	31.70	31.70	0	+0.09(+0.30%)
Oct 24, 2013	31.61	31.61	31.61	31.61	0	+0.52(+1.67%)
Oct 17, 2013		31.09	31.09	31.09	0	+0.82(+2.70%)
Oct 15, 2013		30.27	30.27	30.27	0	+0.18(+0.61%)
Oct 10, 2013		30.09	30.09	30.09	0	+0.17(+0.55%)
Oct 08, 2013		29.92	29.92	29.92	0	-0.40(-1.33%)
Oct 02, 2013		30.32	30.32	30.32	0	+0.04(+0.14%)
Sep 30, 2013		30.28	30.28	30.28	0	-0.61(-1.97%)
Sep 27, 2013	30.85	30.89	30.85	30.89	2,000	+0.57(+1.88%)
Sep 24, 2013		30.32	30.32	30.32	0	-0.03(-0.09%)
Sep 19, 2013		30.35	30.35	30.35	0	+0.11(+0.36%)
Sep 18, 2013	30.24	30.24	30.24	30.24	100	+0.44(+1.46%)
Sep 16, 2013		29.80	29.80	29.80	0	+0.02(+0.06%)
Sep 11, 2013		29.79	29.79	29.79	0	+0.32(+1.09%)
Sep 10, 2013	29.46	29.46	29.46	29.46	200	+0.47(+1.64%)
Sep 09, 2013	28.97	28.99	28.97	28.99	400	+0.22(+0.76%)
Sep 06, 2013	28.77	28.77	28.77	28.77	310	+0.23(+0.81%)
Sep 04, 2013		28.54	28.54	28.54	0	+0.87(+3.16%)
Aug 21, 2013		27.67	27.67	27.67	0	-0.80(-2.82%)
Aug 14, 2013		28.47	28.47	28.47	0	+0.71(+2.56%)
Aug 07, 2013		27.76	27.76	27.76	0	-0.02(-0.07%)
Aug 06, 2013	27.78	27.78	27.78	27.78	1,800	+0.50(+1.83%)
Aug 05, 2013	27.28	27.28	27.28	27.28	200	-0.85(-3.02%)
Aug 01, 2013		28.13	28.13	28.13	0	+0.02(+0.07%)
Jul 31, 2013	28.11	28.11	28.07	28.11	700	-0.90(-3.10%)
Jul 19, 2013		29.01	29.01	29.01	0	+0.43(+1.50%)
Jul 17, 2013	28.58	28.58	28.58	28.58	0	+0.14(+0.47%)
Jul 16, 2013	28.45	28.45	28.45	28.45	1,000	+0.52(+1.85%)
Jul 15, 2013	27.93	27.93	27.93	27.93	375	+0.06(+0.21%)
Jul 12, 2013	27.87	27.87	27.87	27.87	300	+0.22(+0.78%)
Jul 11, 2013	27.64	27.68	27.64	27.66	5,000	+0.46(+1.67%)
Jul 10, 2013	27.10	27.20	27.10	27.20	992	+0.38(+1.43%)
Jul 09, 2013	26.82	26.82	26.82	26.82	1,415	+0.11(+0.41%)
Jul 08, 2013	26.56	26.76	26.56	26.71	2,400	+0.12(+0.47%)
Jul 05, 2013	26.49	26.58	26.47	26.58	1,750	-0.11(-0.42%)
Jul 03, 2013	26.70	26.70	26.70	26.70	500	+0.36(+1.36%)
Jul 02, 2013	26.30	26.35	26.20	26.34	13,960	+0.52(+2.00%)
Jul 01, 2013	25.82	25.82	25.82	25.82	600	-0.58(-2.19%)
Jun 28, 2013	26.40	26.40	26.40	26.40	2,100	+0.09(+0.34%)
Jun 27, 2013	26.34	26.34	26.31	26.31	800	-0.05(-0.18%)
Jun 26, 2013	26.41	26.42	26.36	26.36	2,020	+0.21(+0.79%)
Jun 25, 2013	26.31	26.31	26.15	26.15	200	+0.05(+0.20%)
Jun 21, 2013	26.10	26.10	26.10	26.10	0	-0.87(-3.22%)
Jun 20, 2013	26.97	26.97	26.97	26.97	200	-0.51(-1.87%)
Jun 19, 2013	27.55	27.56	27.48	27.48	1,000	-0.34(-1.24%)
Jun 17, 2013		27.82	27.82	27.82	0	-0.16(-0.56%)
Jun 13, 2013	27.98	27.98	27.98	27.98	1,029	-0.11(-0.38%)
Jun 10, 2013	28.09	28.09	28.09	28.09	0	+0.11(+0.39%)
Jun 07, 2013	27.98	27.98	27.98	27.98	100	+1.07(+3.98%)
Jun 06, 2013	26.91	26.91	26.91	26.91	100	-0.50(-1.82%)
Jun 05, 2013	27.41	27.41	27.41	27.41	100	-0.00(-0.02%)
Jun 04, 2013	27.44	27.44	27.41	27.41	700	-0.18(-0.64%)
Jun 03, 2013	27.73	27.73	27.59	27.59	2,100	+0.00(+0.00%)
May 31, 2013	27.77	27.77	27.59	27.59	4,536	-0.30(-1.08%)
May 30, 2013	27.69	27.89	27.69	27.89	982	+0.50(+1.83%)
May 29, 2013	27.39	27.39	27.39	27.39	200	-0.04(-0.15%)
May 28, 2013	27.46	27.46	27.42	27.43	8,367	-0.40(-1.44%)
May 24, 2013	27.81	27.83	27.81	27.83	8,677	+0.30(+1.09%)
May 23, 2013	27.59	27.59	27.53	27.53	8,608	-0.13(-0.47%)
May 22, 2013	28.03	28.03	27.66	27.66	11,400	-0.27(-0.96%)
May 21, 2013	27.69	27.93	27.67	27.93	2,400	+0.24(+0.88%)
May 17, 2013		27.69	27.69	27.69	0	-0.19(-0.70%)
May 16, 2013	27.91	27.91	27.87	27.88	850	-0.25(-0.89%)
May 14, 2013		28.13	28.13	28.13	0	-0.12(-0.42%)
May 13, 2013	28.42	28.42	28.25	28.25	500	-0.16(-0.58%)
May 10, 2013	28.41	28.41	28.41	28.41	100	-0.30(-1.03%)
May 09, 2013	28.71	28.71	28.71	28.71	100	+0.14(+0.49%)
May 07, 2013		28.57	28.57	28.57	0	-0.23(-0.81%)
May 06, 2013	28.80	28.80	28.80	28.80	250	+0.47(+1.67%)

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.