Stock Quote

Canadian Western Bank (OP: CBWBF )

31.49 USD -0.08 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.11 28.11 28.11 0 +0.07(+0.25%)
Jun 29, 2021 28.06 28.06 28.03 28.04 417 -0.89(-3.08%)
Jun 25, 2021 28.93 28.93 28.93 7 +0.08(+0.28%)
Jun 24, 2021 28.92 28.92 28.85 28.85 251 +0.14(+0.49%)
Jun 23, 2021 28.73 28.88 28.71 28.71 800 +0.24(+0.83%)
Jun 22, 2021 28.35 28.51 28.25 28.47 11,342 -0.00(-0.01%)
Jun 21, 2021 28.45 28.51 28.45 28.48 901 +0.40(+1.41%)
Jun 18, 2021 28.00 28.15 28.00 28.08 518 -0.30(-1.06%)
Jun 17, 2021 28.62 28.62 28.38 28.38 603 -0.74(-2.54%)
Jun 16, 2021 29.12 29.12 29.12 29.12 100 +0.35(+1.22%)
Jun 15, 2021 28.38 28.77 28.38 28.77 2,806 +0.49(+1.73%)
Jun 14, 2021 28.50 28.50 28.17 28.28 1,069 -0.32(-1.12%)
Jun 11, 2021 28.71 28.71 28.60 28.60 1,700 -0.31(-1.07%)
Jun 10, 2021 28.92 29.12 28.91 28.91 2,650 -0.04(-0.14%)
Jun 09, 2021 29.40 29.40 28.95 28.95 2,443 -0.66(-2.23%)
Jun 08, 2021 29.61 29.61 29.61 29.61 106 -0.23(-0.76%)
Jun 07, 2021 29.74 29.84 29.65 29.84 2,235 +0.09(+0.29%)
Jun 04, 2021 29.75 29.75 29.75 29.75 277 +0.24(+0.80%)
Jun 03, 2021 29.68 29.69 29.43 29.51 2,887 -0.15(-0.49%)
Jun 02, 2021 30.08 30.08 29.66 29.66 2,277 -0.47(-1.56%)
Jun 01, 2021 30.57 30.57 30.10 30.13 1,726 +0.12(+0.40%)
May 28, 2021 30.29 31.00 30.01 30.01 552 -0.86(-2.79%)
May 27, 2021 30.35 30.87 30.35 30.87 4,681 +0.83(+2.76%)
May 26, 2021 29.87 30.04 29.87 30.04 605 +0.10(+0.33%)
May 25, 2021 30.60 30.60 29.94 29.94 1,000 -0.57(-1.87%)
May 21, 2021 30.51 30.51 30.51 50 +0.67(+2.25%)
May 20, 2021 30.03 30.05 29.42 29.84 1,700 +0.64(+2.19%)
May 19, 2021 29.35 29.36 29.20 29.20 2,115 -0.63(-2.11%)
May 18, 2021 29.88 29.88 29.63 29.83 1,922 +0.11(+0.37%)
May 17, 2021 29.61 29.93 29.61 29.72 1,113 +0.08(+0.27%)
May 14, 2021 29.05 29.69 29.04 29.64 5,510 +0.87(+3.02%)
May 13, 2021 28.73 28.79 28.73 28.77 1,300 +0.42(+1.48%)
May 12, 2021 28.53 28.53 28.35 28.35 594 +0.11(+0.39%)
May 11, 2021 27.85 28.24 27.85 28.24 3,000 -0.06(-0.21%)
May 10, 2021 28.21 28.38 28.21 28.30 3,405 +0.33(+1.18%)
May 07, 2021 27.87 27.97 27.87 27.97 437 +0.04(+0.14%)
May 06, 2021 27.82 27.93 27.82 27.93 1,100 +0.30(+1.09%)
May 05, 2021 27.48 27.63 27.48 27.63 2,450 +0.04(+0.14%)
May 04, 2021 27.59 27.59 27.59 27.59 215 +0.09(+0.33%)
May 03, 2021 27.50 27.71 27.50 27.50 500 +0.04(+0.15%)
Apr 30, 2021 27.62 27.67 27.46 27.46 3,600 -0.33(-1.19%)
Apr 29, 2021 27.33 27.82 27.31 27.79 1,615 +0.38(+1.39%)
Apr 28, 2021 27.20 27.46 27.20 27.41 2,374 +0.17(+0.62%)
Apr 27, 2021 27.06 27.42 27.06 27.24 1,350 +0.33(+1.22%)
Apr 26, 2021 26.91 26.91 26.91 26.91 331 +0.42(+1.57%)
Apr 23, 2021 26.50 26.58 26.50 26.50 800 +0.05(+0.18%)
Apr 22, 2021 26.01 26.45 26.01 26.45 1,270 +0.87(+3.39%)
Apr 21, 2021 25.46 25.58 25.46 25.58 1,615 -0.01(-0.04%)
Apr 20, 2021 25.59 25.59 25.59 25.59 356 -0.42(-1.61%)
Apr 19, 2021 25.93 26.01 25.93 26.01 605 +0.06(+0.23%)
Apr 16, 2021 25.95 25.95 25.95 25.95 200 +0.21(+0.82%)
Apr 15, 2021 25.78 25.78 25.74 25.74 1,087 -0.25(-0.96%)
Apr 14, 2021 26.21 26.21 25.99 25.99 1,192 +0.39(+1.52%)
Apr 13, 2021 25.60 25.60 25.60 25.60 1,300 -0.26(-1.01%)
Apr 12, 2021 25.86 25.86 25.86 25.86 100 -0.29(-1.11%)
Apr 08, 2021 26.15 26.15 26.15 0 +0.28(+1.08%)
Apr 07, 2021 25.87 25.87 25.87 25.87 800 +0.17(+0.66%)
Apr 06, 2021 25.70 25.70 25.70 25.70 100 +0.12(+0.46%)
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.