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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	23.87	23.87	23.69	23.69	23.69	900
May 26, 2022	25.96	25.96	25.96	25.96	25.96	300
May 25, 2022	25.73	25.73	25.73	25.73	25.73	100
May 24, 2022	25.92	25.92	25.92	25.92	25.92	100
May 23, 2022	25.92	25.92	25.92	25.92	25.92	-
May 20, 2022	25.92	25.92	25.92	25.92	25.92	-
May 19, 2022	25.92	25.92	25.92	25.92	25.92	-
May 18, 2022	25.92	25.92	25.92	25.92	25.92	-
May 17, 2022	25.69	25.92	25.69	25.92	25.92	1,300
May 16, 2022	25.18	25.33	25.18	25.33	25.33	900
May 13, 2022	23.87	23.87	23.87	23.87	23.87	-
May 12, 2022	23.87	23.87	23.87	23.87	23.87	-
May 11, 2022	23.88	23.88	23.87	23.87	23.87	200
May 10, 2022	25.50	25.50	25.50	25.50	25.50	-
May 09, 2022	25.50	25.50	25.50	25.50	25.50	-
May 06, 2022	25.50	25.50	25.50	25.50	25.50	-
May 05, 2022	25.50	25.50	25.50	25.50	25.50	-
May 04, 2022	25.50	25.50	25.50	25.50	25.50	100
May 03, 2022	25.53	25.53	25.53	25.53	25.53	400
May 02, 2022	25.53	25.53	25.53	25.53	25.53	-
Apr 29, 2022	25.53	25.53	25.53	25.53	25.53	-
Apr 28, 2022	25.27	25.53	25.27	25.53	25.53	200
Apr 27, 2022	25.55	25.55	25.55	25.55	25.55	-
Apr 26, 2022	25.55	25.55	25.55	25.55	25.55	200
Apr 25, 2022	26.00	26.00	26.00	26.00	26.00	300
Apr 22, 2022	27.75	27.75	27.75	27.75	27.75	-
Apr 21, 2022	27.75	27.75	27.75	27.75	27.75	700
Apr 20, 2022	27.75	27.75	27.60	27.60	27.60	700
Apr 19, 2022	26.79	27.00	26.79	26.99	26.99	500
Apr 18, 2022	26.54	26.54	26.54	26.54	26.54	2,000
Apr 14, 2022	26.55	26.55	26.55	26.55	26.55	200
Apr 13, 2022	26.35	26.35	26.35	26.35	26.35	300
Apr 12, 2022	27.06	27.06	27.06	27.06	27.06	100
Apr 11, 2022	27.20	27.20	27.15	27.15	27.15	1,000
Apr 08, 2022	28.37	28.37	28.37	28.37	28.37	-
Apr 07, 2022	28.37	28.37	28.37	28.37	28.37	-
Apr 06, 2022	28.37	28.37	28.37	28.37	28.37	200
Apr 05, 2022	28.72	28.72	28.72	28.72	28.72	-
Apr 04, 2022	28.72	28.72	28.72	28.72	28.72	300
Apr 01, 2022	28.76	28.76	28.76	28.76	28.76	2,500
Mar 31, 2022	29.15	29.15	29.15	29.15	29.15	200
Mar 30, 2022	29.45	29.48	29.45	29.48	29.48	700
Mar 29, 2022	29.75	29.75	29.75	29.75	29.75	-
Mar 28, 2022	29.75	29.75	29.75	29.75	29.75	-
Mar 25, 2022	29.81	29.81	29.75	29.75	29.75	300
Mar 24, 2022	30.05	30.05	30.05	30.05	30.05	-
Mar 23, 2022	30.49	30.49	30.05	30.05	30.05	1,100
Mar 22, 2022	30.48	30.58	30.48	30.58	30.58	200
Mar 21, 2022	30.19	30.19	30.19	30.19	30.19	100
Mar 18, 2022	29.64	30.19	29.64	30.17	30.17	700
Mar 17, 2022	29.49	29.53	29.42	29.53	29.53	800
Mar 16, 2022	29.07	29.07	28.95	28.95	28.95	1,900
Mar 15, 2022	28.12	28.33	28.12	28.33	28.33	300
Mar 14, 2022	28.51	28.76	28.51	28.76	28.76	800
Mar 11, 2022	28.51	28.59	28.41	28.41	28.41	84,300
Mar 10, 2022	28.42	28.42	28.32	28.32	28.32	300
Mar 09, 2022	28.41	28.41	28.41	28.41	28.41	100
Mar 09, 2022	0.233 Dividend
Mar 08, 2022	28.33	28.33	28.20	28.20	27.97	2,200
Mar 07, 2022	28.22	28.22	28.14	28.17	27.94	2,700
Mar 04, 2022	29.15	29.54	29.15	29.54	29.30	200
Mar 03, 2022	29.54	29.54	29.54	29.54	29.30	-
Mar 02, 2022	29.55	29.55	29.52	29.54	29.30	2,300
Mar 01, 2022	28.61	28.61	28.61	28.61	28.37	100
Feb 28, 2022	29.35	29.35	29.14	29.20	28.96	2,400
Feb 25, 2022	29.81	29.83	29.70	29.78	29.53	3,500
Feb 24, 2022	29.30	29.30	29.30	29.30	29.06	-
Feb 23, 2022	29.93	29.94	29.26	29.30	29.06	1,000
Feb 22, 2022	29.73	29.89	29.73	29.89	29.64	400
Feb 18, 2022	30.62	30.62	30.03	30.03	29.78	500
Feb 17, 2022	30.73	30.73	30.73	30.73	30.48	-
Feb 16, 2022	30.94	30.96	30.73	30.73	30.48	600
Feb 15, 2022	30.42	30.93	30.42	30.93	30.67	500
Feb 14, 2022	30.59	30.63	30.40	30.40	30.15	800
Feb 11, 2022	30.66	30.66	30.65	30.65	30.40	300
Feb 10, 2022	30.94	30.94	30.92	30.92	30.66	200
Feb 09, 2022	31.47	31.51	31.23	31.25	30.99	2,100
Feb 08, 2022	31.10	31.10	31.05	31.05	30.79	500
Feb 07, 2022	30.66	30.66	30.66	30.66	30.41	600
Feb 04, 2022	30.47	30.66	30.37	30.66	30.41	1,200
Feb 03, 2022	30.74	30.74	30.39	30.39	30.14	500
Feb 02, 2022	31.11	31.11	31.04	31.04	30.78	400
Feb 01, 2022	30.39	30.39	30.39	30.39	30.14	-
Jan 31, 2022	30.55	30.55	30.39	30.39	30.14	1,300
Jan 28, 2022	29.80	29.80	29.80	29.80	29.55	8,200
Jan 27, 2022	30.19	30.19	30.19	30.19	29.94	200
Jan 26, 2022	30.35	30.77	30.35	30.63	30.38	1,100
Jan 25, 2022	29.81	29.81	29.81	29.81	29.56	-
Jan 24, 2022	29.81	29.81	29.81	29.81	29.56	100
Jan 21, 2022	30.83	31.02	30.69	30.69	30.44	700
Jan 20, 2022	31.49	31.49	31.49	31.49	31.23	400
Jan 19, 2022	31.74	31.79	31.51	31.57	31.31	1,200
Jan 18, 2022	32.17	32.17	32.17	32.17	31.90	400
Jan 14, 2022	31.41	31.81	31.30	31.62	31.36	5,900
Jan 13, 2022	31.61	32.48	31.61	31.92	31.66	14,000
Jan 12, 2022	30.30	31.24	30.30	31.24	30.98	700
Jan 11, 2022	30.38	30.38	30.38	30.38	30.13	100
Jan 10, 2022	30.12	30.12	29.95	30.02	29.77	900
Jan 07, 2022	30.69	30.71	30.69	30.71	30.46	1,800
Jan 06, 2022	29.44	29.91	29.44	29.91	29.66	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD37,019.39+173.52(+0.47%)

Canadian Western Bank (CBWBF)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
37,019.39
+173.52(+0.47%)