Skip to main content

Canadian Western Bank (TSX: CWB )

41.38 +0.20 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.51 25.78 24.27 25.76 266,792 +1.26(+5.14%)
Mar 28, 2008 25.80 25.80 24.38 24.50 223,163 -0.99(-3.88%)
Mar 27, 2008 25.20 25.96 24.96 25.49 320,250 +0.57(+2.29%)
Mar 26, 2008 25.73 25.74 24.89 24.92 277,723 -0.53(-2.08%)
Mar 25, 2008 24.67 25.85 24.50 25.45 512,691 +1.36(+5.65%)
Mar 24, 2008 23.50 24.23 23.45 24.09 414,743 +1.09(+4.74%)
Mar 21, 2008 23.14 23.45 22.84 23.00 433,298 +0.00(+0.00%)
Mar 20, 2008 23.14 23.45 22.84 23.00 433,298 +0.16(+0.70%)
Mar 19, 2008 23.05 23.49 22.79 22.84 355,381 +0.09(+0.40%)
Mar 18, 2008 21.60 22.77 21.15 22.75 379,314 +1.65(+7.82%)
Mar 17, 2008 21.65 22.00 20.89 21.10 420,198 -1.15(-5.17%)
Mar 14, 2008 23.44 23.44 21.94 22.25 358,000 -0.63(-2.75%)
Mar 13, 2008 22.76 22.89 21.80 22.88 267,444 +0.12(+0.53%)
Mar 12, 2008 22.85 23.00 22.50 22.76 323,394 +0.01(+0.04%)
Mar 11, 2008 23.99 23.99 22.71 22.75 367,485 -0.30(-1.30%)
Mar 10, 2008 24.69 24.85 22.86 23.05 566,546 -1.40(-5.73%)
Mar 07, 2008 25.79 25.85 23.81 24.45 542,094 -1.06(-4.16%)
Mar 06, 2008 27.19 27.19 25.50 25.51 298,467 -1.27(-4.74%)
Mar 05, 2008 27.78 28.00 26.70 26.78 161,712 -0.48(-1.76%)
Mar 04, 2008 26.53 27.26 26.50 27.26 113,314 +0.26(+0.96%)
Mar 03, 2008 27.61 27.75 26.67 27.00 254,647 -0.90(-3.23%)
Feb 29, 2008 27.50 27.91 27.50 27.90 80,030 +0.47(+1.71%)
Feb 28, 2008 28.35 28.37 27.33 27.43 220,975 -1.04(-3.65%)
Feb 27, 2008 28.96 28.96 28.20 28.47 95,588 -0.19(-0.66%)
Feb 26, 2008 28.09 29.29 27.92 28.66 129,805 +0.74(+2.65%)
Feb 25, 2008 27.82 28.01 27.55 27.92 50,684 +0.11(+0.40%)
Feb 22, 2008 27.95 28.00 27.64 27.81 98,570 -0.23(-0.82%)
Feb 21, 2008 28.35 28.35 27.76 28.04 97,314 -0.18(-0.64%)
Feb 20, 2008 28.02 28.28 28.01 28.22 99,001 -0.02(-0.07%)
Feb 19, 2008 28.26 28.52 28.03 28.24 76,563 -0.20(-0.70%)
Feb 18, 2008 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Feb 15, 2008 28.90 28.90 28.30 28.44 74,676 -0.26(-0.91%)
Feb 14, 2008 28.60 28.82 28.32 28.70 62,936 +0.20(+0.70%)
Feb 13, 2008 28.50 28.73 28.13 28.50 143,318 +0.04(+0.14%)
Feb 12, 2008 28.50 28.76 28.23 28.46 97,981 -0.04(-0.14%)
Feb 11, 2008 28.66 28.91 28.29 28.50 75,538 -0.43(-1.49%)
Feb 08, 2008 28.80 29.05 28.56 28.93 104,938 -0.17(-0.58%)
Feb 07, 2008 29.01 29.39 28.80 29.10 218,770 -0.19(-0.65%)
Feb 06, 2008 29.00 29.44 28.98 29.29 155,844 +0.38(+1.31%)
Feb 05, 2008 29.56 30.00 28.91 28.91 200,621 -1.28(-4.24%)
Feb 04, 2008 29.72 30.85 29.50 30.19 184,820 +0.47(+1.58%)
Feb 01, 2008 29.66 29.73 28.99 29.72 138,334 +0.32(+1.09%)
Jan 31, 2008 28.50 29.41 28.06 29.40 140,889 +0.77(+2.69%)
Jan 30, 2008 29.00 29.15 28.50 28.63 105,511 -0.60(-2.05%)
Jan 29, 2008 28.49 29.30 28.42 29.23 100,989 +0.88(+3.10%)
Jan 28, 2008 28.34 28.47 28.00 28.35 107,634 +0.00(+0.00%)
Jan 25, 2008 28.75 28.81 28.34 28.35 216,152 -0.10(-0.35%)
Jan 24, 2008 28.00 28.73 28.00 28.45 241,331 +0.46(+1.64%)
Jan 23, 2008 26.87 27.99 26.00 27.99 307,226 +0.94(+3.48%)
Jan 22, 2008 25.05 28.50 25.05 27.05 457,604 +1.05(+4.04%)
Jan 21, 2008 23.97 26.76 22.51 26.00 158,822 -1.12(-4.13%)
Jan 18, 2008 28.04 28.39 27.02 27.12 159,964 -0.80(-2.87%)
Jan 17, 2008 27.81 28.37 27.51 27.92 272,578 -0.14(-0.50%)
Jan 16, 2008 28.11 28.49 27.69 28.06 181,737 -0.26(-0.92%)
Jan 15, 2008 28.60 28.96 28.15 28.32 241,909 -0.43(-1.50%)
Jan 14, 2008 29.70 29.94 28.75 28.75 177,396 -0.95(-3.20%)
Jan 11, 2008 29.33 30.21 29.33 29.70 255,465 +0.48(+1.64%)
Jan 10, 2008 28.92 29.25 28.21 29.22 231,179 +0.30(+1.04%)
Jan 09, 2008 29.03 29.33 28.69 28.92 159,774 -0.52(-1.77%)
Jan 08, 2008 30.82 31.17 29.25 29.44 174,064 -1.52(-4.91%)
Jan 07, 2008 31.21 31.21 30.93 30.96 148,134 +0.06(+0.19%)
Jan 04, 2008 31.45 31.45 30.90 30.90 73,864 -0.55(-1.75%)
Jan 03, 2008 31.05 31.45 31.00 31.45 172,436 +0.25(+0.80%)
Jan 02, 2008 31.34 31.45 31.03 31.20 103,812 -0.15(-0.48%)
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.