Canada markets closed

Canadian Western Bank (CBWBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.69-2.27 (-8.74%)
At close: 02:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202223.8723.8723.6923.6923.69900
May 26, 202225.9625.9625.9625.9625.96300
May 25, 202225.7325.7325.7325.7325.73100
May 24, 202225.9225.9225.9225.9225.92100
May 23, 202225.9225.9225.9225.9225.92-
May 20, 202225.9225.9225.9225.9225.92-
May 19, 202225.9225.9225.9225.9225.92-
May 18, 202225.9225.9225.9225.9225.92-
May 17, 202225.6925.9225.6925.9225.921,300
May 16, 202225.1825.3325.1825.3325.33900
May 13, 202223.8723.8723.8723.8723.87-
May 12, 202223.8723.8723.8723.8723.87-
May 11, 202223.8823.8823.8723.8723.87200
May 10, 202225.5025.5025.5025.5025.50-
May 09, 202225.5025.5025.5025.5025.50-
May 06, 202225.5025.5025.5025.5025.50-
May 05, 202225.5025.5025.5025.5025.50-
May 04, 202225.5025.5025.5025.5025.50100
May 03, 202225.5325.5325.5325.5325.53400
May 02, 202225.5325.5325.5325.5325.53-
Apr 29, 202225.5325.5325.5325.5325.53-
Apr 28, 202225.2725.5325.2725.5325.53200
Apr 27, 202225.5525.5525.5525.5525.55-
Apr 26, 202225.5525.5525.5525.5525.55200
Apr 25, 202226.0026.0026.0026.0026.00300
Apr 22, 202227.7527.7527.7527.7527.75-
Apr 21, 202227.7527.7527.7527.7527.75700
Apr 20, 202227.7527.7527.6027.6027.60700
Apr 19, 202226.7927.0026.7926.9926.99500
Apr 18, 202226.5426.5426.5426.5426.542,000
Apr 14, 202226.5526.5526.5526.5526.55200
Apr 13, 202226.3526.3526.3526.3526.35300
Apr 12, 202227.0627.0627.0627.0627.06100
Apr 11, 202227.2027.2027.1527.1527.151,000
Apr 08, 202228.3728.3728.3728.3728.37-
Apr 07, 202228.3728.3728.3728.3728.37-
Apr 06, 202228.3728.3728.3728.3728.37200
Apr 05, 202228.7228.7228.7228.7228.72-
Apr 04, 202228.7228.7228.7228.7228.72300
Apr 01, 202228.7628.7628.7628.7628.762,500
Mar 31, 202229.1529.1529.1529.1529.15200
Mar 30, 202229.4529.4829.4529.4829.48700
Mar 29, 202229.7529.7529.7529.7529.75-
Mar 28, 202229.7529.7529.7529.7529.75-
Mar 25, 202229.8129.8129.7529.7529.75300
Mar 24, 202230.0530.0530.0530.0530.05-
Mar 23, 202230.4930.4930.0530.0530.051,100
Mar 22, 202230.4830.5830.4830.5830.58200
Mar 21, 202230.1930.1930.1930.1930.19100
Mar 18, 202229.6430.1929.6430.1730.17700
Mar 17, 202229.4929.5329.4229.5329.53800
Mar 16, 202229.0729.0728.9528.9528.951,900
Mar 15, 202228.1228.3328.1228.3328.33300
Mar 14, 202228.5128.7628.5128.7628.76800
Mar 11, 202228.5128.5928.4128.4128.4184,300
Mar 10, 202228.4228.4228.3228.3228.32300
Mar 09, 202228.4128.4128.4128.4128.41100
Mar 09, 20220.233 Dividend
Mar 08, 202228.3328.3328.2028.2027.972,200
Mar 07, 202228.2228.2228.1428.1727.942,700
Mar 04, 202229.1529.5429.1529.5429.30200
Mar 03, 202229.5429.5429.5429.5429.30-
Mar 02, 202229.5529.5529.5229.5429.302,300
Mar 01, 202228.6128.6128.6128.6128.37100
Feb 28, 202229.3529.3529.1429.2028.962,400
Feb 25, 202229.8129.8329.7029.7829.533,500
Feb 24, 202229.3029.3029.3029.3029.06-
Feb 23, 202229.9329.9429.2629.3029.061,000
Feb 22, 202229.7329.8929.7329.8929.64400
Feb 18, 202230.6230.6230.0330.0329.78500
Feb 17, 202230.7330.7330.7330.7330.48-
Feb 16, 202230.9430.9630.7330.7330.48600
Feb 15, 202230.4230.9330.4230.9330.67500
Feb 14, 202230.5930.6330.4030.4030.15800
Feb 11, 202230.6630.6630.6530.6530.40300
Feb 10, 202230.9430.9430.9230.9230.66200
Feb 09, 202231.4731.5131.2331.2530.992,100
Feb 08, 202231.1031.1031.0531.0530.79500
Feb 07, 202230.6630.6630.6630.6630.41600
Feb 04, 202230.4730.6630.3730.6630.411,200
Feb 03, 202230.7430.7430.3930.3930.14500
Feb 02, 202231.1131.1131.0431.0430.78400
Feb 01, 202230.3930.3930.3930.3930.14-
Jan 31, 202230.5530.5530.3930.3930.141,300
Jan 28, 202229.8029.8029.8029.8029.558,200
Jan 27, 202230.1930.1930.1930.1929.94200
Jan 26, 202230.3530.7730.3530.6330.381,100
Jan 25, 202229.8129.8129.8129.8129.56-
Jan 24, 202229.8129.8129.8129.8129.56100
Jan 21, 202230.8331.0230.6930.6930.44700
Jan 20, 202231.4931.4931.4931.4931.23400
Jan 19, 202231.7431.7931.5131.5731.311,200
Jan 18, 202232.1732.1732.1732.1731.90400
Jan 14, 202231.4131.8131.3031.6231.365,900
Jan 13, 202231.6132.4831.6131.9231.6614,000
Jan 12, 202230.3031.2430.3031.2430.98700
Jan 11, 202230.3830.3830.3830.3830.13100
Jan 10, 202230.1230.1229.9530.0229.77900
Jan 07, 202230.6930.7130.6930.7130.461,800
Jan 06, 202229.4429.9129.4429.9129.66300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...