Canada markets close in 2 hours 22 minutes

Canadian Western Bank (CBWBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.95+0.11 (+0.55%)
As of 12:11PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202419.8719.9519.8719.9519.951,831
May 08, 202419.8419.8419.8419.8419.84100
May 07, 202419.3719.3719.3719.3719.37500
May 06, 202419.3719.3719.3719.3719.37-
May 03, 202419.3719.3719.3719.3719.37-
May 02, 202419.3719.3719.3719.3719.37-
May 01, 202419.3719.3719.3719.3719.37-
Apr 30, 202419.3719.3719.3719.3719.37-
Apr 29, 202419.3719.3719.3719.3719.37-
Apr 26, 202419.3719.3719.3719.3719.37-
Apr 25, 202419.3719.3719.3719.3719.37200
Apr 24, 202419.7119.7119.7119.7119.71-
Apr 23, 202419.7119.7119.7119.7119.71400
Apr 22, 202419.3419.3419.3419.3419.34100
Apr 19, 202419.0919.0919.0919.0919.09300
Apr 18, 202419.0919.0919.0919.0919.09-
Apr 17, 202419.0919.0919.0919.0919.09300
Apr 16, 202419.2619.2619.2619.2619.26-
Apr 15, 202419.2619.2619.2619.2619.26100
Apr 12, 202419.4819.4819.4819.4819.48200
Apr 11, 202419.6819.6819.6819.6819.68200
Apr 10, 202420.0320.0320.0320.0320.03200
Apr 09, 202420.5520.5520.5520.5520.55500
Apr 08, 202420.5220.5220.4820.4920.493,300
Apr 05, 202420.5320.5320.5320.5320.53300
Apr 04, 202420.5320.5320.5320.5320.53-
Apr 03, 202420.5320.5320.5320.5320.531,000
Apr 02, 202420.5120.5120.5120.5120.51-
Apr 01, 202420.5420.5420.5120.5120.51400
Mar 28, 202420.6720.6720.6720.6720.671,700
Mar 27, 202420.5920.6720.5920.6720.672,400
Mar 26, 202420.5020.5220.5020.5220.526,500
Mar 25, 202420.6720.6720.6720.6720.67300
Mar 22, 202420.6620.6620.6620.6620.66200
Mar 21, 202420.6920.6920.6920.6920.69300
Mar 20, 202420.2020.3820.2020.3820.38300
Mar 19, 202420.3720.3720.3720.3720.37100
Mar 18, 202420.3020.4820.3020.4820.48800
Mar 15, 202420.8420.8420.8420.8420.842,000
Mar 14, 202420.8520.8520.8520.8520.85-
Mar 13, 202420.8520.8520.8520.8520.85-
Mar 12, 202420.8520.8520.8520.8520.851,900
Mar 11, 202420.8520.8520.8520.8520.85500
Mar 08, 202421.1121.1120.8520.8520.8523,100
Mar 07, 202421.1221.1221.0921.0921.091,200
Mar 06, 202421.0021.0021.0021.0021.005,000
Mar 06, 20240.25 Dividend
Mar 05, 202421.0121.0121.0021.0020.751,400
Mar 04, 202421.3821.3821.3821.3821.134,800
Mar 01, 202421.3821.3821.3821.3821.13-
Feb 29, 202421.3821.3821.3821.3821.1310,300
Feb 28, 202421.3321.3321.3321.3321.086,400
Feb 27, 202421.3321.3321.3321.3321.082,800
Feb 26, 202421.5721.5721.3321.3321.0824,700
Feb 23, 202421.0421.0421.0421.0420.794,100
Feb 22, 202421.0421.0421.0421.0420.791,400
Feb 21, 202421.0421.0421.0421.0420.793,000
Feb 20, 202421.0421.0421.0421.0420.7913,000
Feb 16, 202421.1121.1121.0421.0420.7915,000
Feb 15, 202420.4520.4520.4520.4520.2112,400
Feb 14, 202420.4520.4520.4520.4520.2135,800
Feb 13, 202420.6220.6220.4520.4520.2118,600
Feb 12, 202421.2821.2821.2821.2821.0315,100
Feb 09, 202421.2521.2821.2521.2821.0313,300
Feb 08, 202421.4021.4021.4021.4021.1521,500
Feb 07, 202421.4021.4021.4021.4021.152,800
Feb 06, 202421.4021.4021.4021.4021.159,400
Feb 05, 202421.4021.4021.4021.4021.1526,500
Feb 02, 202422.0222.0222.0222.0221.76-
Feb 01, 202422.0222.0222.0222.0221.765,200
Jan 31, 202422.2722.2722.2722.2722.00-
Jan 30, 202422.2722.2722.2722.2722.005,100
Jan 29, 202422.2722.2722.2722.2722.0011,600
Jan 26, 202422.2322.2322.2322.2321.975,800
Jan 25, 202422.2322.2322.2322.2321.975,900
Jan 24, 202422.2322.2322.2322.2321.975,700
Jan 23, 202422.2322.2322.2322.2321.971,200
Jan 22, 202422.0022.0022.0022.0021.745,100
Jan 19, 202422.0022.0022.0022.0021.74-
Jan 18, 202422.0022.0022.0022.0021.743,700
Jan 17, 202421.9721.9721.9721.9721.716,900
Jan 16, 202422.4322.4322.4322.4322.161,100
Jan 12, 202422.6422.6422.4322.4322.1629,900
Jan 11, 202422.7622.7622.7622.7622.496,500
Jan 10, 202422.7622.7622.7622.7622.4948,800
Jan 09, 202422.7622.7622.7622.7622.49-
Jan 08, 202422.7622.7622.7622.7622.497,000
Jan 05, 202422.7922.8122.7022.7622.4911,000
Jan 04, 202422.7922.7922.7922.7922.5227,000
Jan 03, 202422.7922.7922.7922.7922.5224,400
Jan 02, 202423.3723.3723.3723.3723.0920,700
Dec 29, 202323.3723.3723.3723.3723.09-
Dec 28, 202323.3723.3723.3723.3723.0923,200
Dec 27, 202323.5523.5523.3723.3723.0919,900
Dec 26, 202323.3123.3123.3123.3123.03-
Dec 22, 202323.3123.3123.3123.3123.03-
Dec 21, 202323.3123.3223.3123.3123.0323,700
Dec 20, 202323.3923.3923.3923.3923.1134,200
Dec 20, 20230.255 Dividend
Dec 19, 202323.5523.5523.5523.5523.0211,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...