Canadian Western Bank (CBWBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

19.37

0.00

(0.00%)

At close: 11:34AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	19.37	19.37	19.37	19.37	19.37	-
Apr 25, 2024	19.37	19.37	19.37	19.37	19.37	200
Apr 24, 2024	19.71	19.71	19.71	19.71	19.71	-
Apr 23, 2024	19.71	19.71	19.71	19.71	19.71	400
Apr 22, 2024	19.34	19.34	19.34	19.34	19.34	100
Apr 19, 2024	19.09	19.09	19.09	19.09	19.09	300
Apr 18, 2024	19.09	19.09	19.09	19.09	19.09	-
Apr 17, 2024	19.09	19.09	19.09	19.09	19.09	300
Apr 16, 2024	19.26	19.26	19.26	19.26	19.26	-
Apr 15, 2024	19.26	19.26	19.26	19.26	19.26	100
Apr 12, 2024	19.48	19.48	19.48	19.48	19.48	200
Apr 11, 2024	19.68	19.68	19.68	19.68	19.68	200
Apr 10, 2024	20.03	20.03	20.03	20.03	20.03	200
Apr 09, 2024	20.55	20.55	20.55	20.55	20.55	500
Apr 08, 2024	20.52	20.52	20.48	20.49	20.49	3,300
Apr 05, 2024	20.53	20.53	20.53	20.53	20.53	300
Apr 04, 2024	20.53	20.53	20.53	20.53	20.53	-
Apr 03, 2024	20.53	20.53	20.53	20.53	20.53	1,000
Apr 02, 2024	20.51	20.51	20.51	20.51	20.51	-
Apr 01, 2024	20.54	20.54	20.51	20.51	20.51	400
Mar 28, 2024	20.67	20.67	20.67	20.67	20.67	1,700
Mar 27, 2024	20.59	20.67	20.59	20.67	20.67	2,400
Mar 26, 2024	20.50	20.52	20.50	20.52	20.52	6,500
Mar 25, 2024	20.67	20.67	20.67	20.67	20.67	300
Mar 22, 2024	20.66	20.66	20.66	20.66	20.66	200
Mar 21, 2024	20.69	20.69	20.69	20.69	20.69	300
Mar 20, 2024	20.20	20.38	20.20	20.38	20.38	300
Mar 19, 2024	20.37	20.37	20.37	20.37	20.37	100
Mar 18, 2024	20.30	20.48	20.30	20.48	20.48	800
Mar 15, 2024	20.84	20.84	20.84	20.84	20.84	2,000
Mar 14, 2024	20.85	20.85	20.85	20.85	20.85	-
Mar 13, 2024	20.85	20.85	20.85	20.85	20.85	-
Mar 12, 2024	20.85	20.85	20.85	20.85	20.85	1,900
Mar 11, 2024	20.85	20.85	20.85	20.85	20.85	500
Mar 08, 2024	21.11	21.11	20.85	20.85	20.85	23,100
Mar 07, 2024	21.12	21.12	21.09	21.09	21.09	1,200
Mar 06, 2024	21.00	21.00	21.00	21.00	21.00	5,000
Mar 06, 2024	0.25 Dividend
Mar 05, 2024	21.01	21.01	21.00	21.00	20.75	1,400
Mar 04, 2024	21.38	21.38	21.38	21.38	21.13	4,800
Mar 01, 2024	21.38	21.38	21.38	21.38	21.13	-
Feb 29, 2024	21.38	21.38	21.38	21.38	21.13	10,300
Feb 28, 2024	21.33	21.33	21.33	21.33	21.08	6,400
Feb 27, 2024	21.33	21.33	21.33	21.33	21.08	2,800
Feb 26, 2024	21.57	21.57	21.33	21.33	21.08	24,700
Feb 23, 2024	21.04	21.04	21.04	21.04	20.79	4,100
Feb 22, 2024	21.04	21.04	21.04	21.04	20.79	1,400
Feb 21, 2024	21.04	21.04	21.04	21.04	20.79	3,000
Feb 20, 2024	21.04	21.04	21.04	21.04	20.79	13,000
Feb 16, 2024	21.11	21.11	21.04	21.04	20.79	15,000
Feb 15, 2024	20.45	20.45	20.45	20.45	20.21	12,400
Feb 14, 2024	20.45	20.45	20.45	20.45	20.21	35,800
Feb 13, 2024	20.62	20.62	20.45	20.45	20.21	18,600
Feb 12, 2024	21.28	21.28	21.28	21.28	21.03	15,100
Feb 09, 2024	21.25	21.28	21.25	21.28	21.03	13,300
Feb 08, 2024	21.40	21.40	21.40	21.40	21.15	21,500
Feb 07, 2024	21.40	21.40	21.40	21.40	21.15	2,800
Feb 06, 2024	21.40	21.40	21.40	21.40	21.15	9,400
Feb 05, 2024	21.40	21.40	21.40	21.40	21.15	26,500
Feb 02, 2024	22.02	22.02	22.02	22.02	21.76	-
Feb 01, 2024	22.02	22.02	22.02	22.02	21.76	5,200
Jan 31, 2024	22.27	22.27	22.27	22.27	22.00	-
Jan 30, 2024	22.27	22.27	22.27	22.27	22.00	5,100
Jan 29, 2024	22.27	22.27	22.27	22.27	22.00	11,600
Jan 26, 2024	22.23	22.23	22.23	22.23	21.97	5,800
Jan 25, 2024	22.23	22.23	22.23	22.23	21.97	5,900
Jan 24, 2024	22.23	22.23	22.23	22.23	21.97	5,700
Jan 23, 2024	22.23	22.23	22.23	22.23	21.97	1,200
Jan 22, 2024	22.00	22.00	22.00	22.00	21.74	5,100
Jan 19, 2024	22.00	22.00	22.00	22.00	21.74	-
Jan 18, 2024	22.00	22.00	22.00	22.00	21.74	3,700
Jan 17, 2024	21.97	21.97	21.97	21.97	21.71	6,900
Jan 16, 2024	22.43	22.43	22.43	22.43	22.16	1,100
Jan 12, 2024	22.64	22.64	22.43	22.43	22.16	29,900
Jan 11, 2024	22.76	22.76	22.76	22.76	22.49	6,500
Jan 10, 2024	22.76	22.76	22.76	22.76	22.49	48,800
Jan 09, 2024	22.76	22.76	22.76	22.76	22.49	-
Jan 08, 2024	22.76	22.76	22.76	22.76	22.49	7,000
Jan 05, 2024	22.79	22.81	22.70	22.76	22.49	11,000
Jan 04, 2024	22.79	22.79	22.79	22.79	22.52	27,000
Jan 03, 2024	22.79	22.79	22.79	22.79	22.52	24,400
Jan 02, 2024	23.37	23.37	23.37	23.37	23.09	20,700
Dec 29, 2023	23.37	23.37	23.37	23.37	23.09	-
Dec 28, 2023	23.37	23.37	23.37	23.37	23.09	23,200
Dec 27, 2023	23.55	23.55	23.37	23.37	23.09	19,900
Dec 26, 2023	23.31	23.31	23.31	23.31	23.03	-
Dec 22, 2023	23.31	23.31	23.31	23.31	23.03	-
Dec 21, 2023	23.31	23.32	23.31	23.31	23.03	23,700
Dec 20, 2023	23.39	23.39	23.39	23.39	23.11	34,200
Dec 20, 2023	0.255 Dividend
Dec 19, 2023	23.55	23.55	23.55	23.55	23.02	11,000
Dec 18, 2023	23.42	23.42	23.42	23.42	22.89	3,500
Dec 15, 2023	23.41	23.41	23.28	23.28	22.75	45,000
Dec 14, 2023	23.35	23.41	23.27	23.38	22.85	3,500
Dec 13, 2023	22.40	22.40	22.40	22.40	21.89	36,000
Dec 12, 2023	22.18	22.19	22.10	22.10	21.60	49,400
Dec 11, 2023	22.40	22.46	22.38	22.38	21.87	25,500
Dec 08, 2023	22.59	23.19	22.59	23.19	22.67	2,100
Dec 07, 2023	22.46	22.46	22.46	22.46	21.95	21,300
Dec 06, 2023	22.33	22.46	22.27	22.27	21.77	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,110.14-2,102.41(-2.38%)

Canadian Western Bank (CBWBF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,110.14
-2,102.41(-2.38%)