Canadian Western Bank (CBWBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.42

0.00

(0.00%)

At close: 11:51AM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	20.42	20.42	20.42	20.42	20.42	-
Aug 08, 2022	20.42	20.42	20.42	20.42	20.42	-
Aug 05, 2022	20.42	20.42	20.42	20.42	20.42	100
Aug 04, 2022	20.07	20.07	20.07	20.07	20.07	-
Aug 03, 2022	20.07	20.07	20.07	20.07	20.07	-
Aug 02, 2022	20.01	20.15	20.01	20.07	20.07	500
Aug 01, 2022	20.23	20.23	20.23	20.23	20.23	100
Jul 29, 2022	20.03	20.23	20.03	20.23	20.23	200
Jul 28, 2022	19.84	19.84	19.84	19.84	19.84	100
Jul 27, 2022	19.79	19.79	19.79	19.79	19.79	100
Jul 26, 2022	19.65	19.65	19.65	19.65	19.65	200
Jul 25, 2022	19.85	19.85	19.85	19.85	19.85	200
Jul 22, 2022	19.83	19.83	19.83	19.83	19.83	-
Jul 21, 2022	19.83	19.83	19.83	19.83	19.83	1,100
Jul 20, 2022	19.42	19.42	19.42	19.42	19.42	-
Jul 19, 2022	19.38	19.42	19.38	19.42	19.42	900
Jul 18, 2022	19.20	19.21	18.92	18.92	18.92	500
Jul 15, 2022	18.83	18.83	18.70	18.70	18.70	6,900
Jul 14, 2022	18.77	18.77	18.50	18.54	18.54	3,400
Jul 13, 2022	19.66	19.66	19.66	19.66	19.66	300
Jul 12, 2022	20.05	20.05	20.05	20.05	20.05	-
Jul 11, 2022	20.05	20.05	20.05	20.05	20.05	-
Jul 08, 2022	19.83	20.05	19.83	20.05	20.05	500
Jul 07, 2022	19.98	19.98	19.90	19.90	19.90	1,100
Jul 06, 2022	19.37	19.57	19.35	19.57	19.57	500
Jul 05, 2022	19.59	19.59	19.47	19.47	19.47	200
Jul 01, 2022	20.27	20.27	20.27	20.27	20.27	-
Jun 30, 2022	20.00	20.27	20.00	20.27	20.27	600
Jun 29, 2022	20.18	20.25	20.18	20.25	20.25	3,100
Jun 28, 2022	20.73	20.73	20.73	20.73	20.73	100
Jun 27, 2022	20.11	20.11	20.11	20.11	20.11	-
Jun 24, 2022	20.04	20.11	20.04	20.11	20.11	2,200
Jun 23, 2022	20.03	20.03	20.03	20.03	20.03	200
Jun 22, 2022	20.61	20.61	20.48	20.48	20.48	200
Jun 21, 2022	20.70	20.70	20.70	20.70	20.70	500
Jun 17, 2022	20.02	20.27	20.02	20.27	20.27	7,600
Jun 16, 2022	21.19	21.19	20.48	20.48	20.48	600
Jun 15, 2022	21.60	21.60	21.60	21.60	21.60	500
Jun 14, 2022	21.70	21.71	21.64	21.67	21.67	2,900
Jun 13, 2022	21.57	21.84	21.57	21.77	21.77	600
Jun 10, 2022	22.24	22.24	22.07	22.07	22.07	200
Jun 09, 2022	24.03	24.03	24.03	24.03	24.03	-
Jun 08, 2022	24.03	24.03	24.03	24.03	24.03	-
Jun 08, 2022	0.247 Dividend
Jun 07, 2022	24.02	24.03	24.02	24.03	23.78	2,900
Jun 06, 2022	23.91	23.91	23.91	23.91	23.66	-
Jun 03, 2022	23.91	23.91	23.91	23.91	23.66	-
Jun 02, 2022	23.91	23.91	23.91	23.91	23.66	-
Jun 01, 2022	23.91	23.91	23.91	23.91	23.66	-
May 31, 2022	23.93	23.93	23.91	23.91	23.66	300
May 27, 2022	23.87	23.87	23.69	23.69	23.45	900
May 26, 2022	25.96	25.96	25.96	25.96	25.69	300
May 25, 2022	25.73	25.73	25.73	25.73	25.47	100
May 24, 2022	25.92	25.92	25.92	25.92	25.65	100
May 23, 2022	25.92	25.92	25.92	25.92	25.65	-
May 20, 2022	25.92	25.92	25.92	25.92	25.65	-
May 19, 2022	25.92	25.92	25.92	25.92	25.65	-
May 18, 2022	25.92	25.92	25.92	25.92	25.65	-
May 17, 2022	25.69	25.92	25.69	25.92	25.65	1,300
May 16, 2022	25.18	25.33	25.18	25.33	25.07	900
May 13, 2022	23.87	23.87	23.87	23.87	23.62	-
May 12, 2022	23.87	23.87	23.87	23.87	23.62	-
May 11, 2022	23.88	23.88	23.87	23.87	23.62	200
May 10, 2022	25.50	25.50	25.50	25.50	25.24	-
May 09, 2022	25.50	25.50	25.50	25.50	25.24	-
May 06, 2022	25.50	25.50	25.50	25.50	25.24	-
May 05, 2022	25.50	25.50	25.50	25.50	25.24	-
May 04, 2022	25.50	25.50	25.50	25.50	25.24	100
May 03, 2022	25.53	25.53	25.53	25.53	25.27	400
May 02, 2022	25.53	25.53	25.53	25.53	25.27	-
Apr 29, 2022	25.53	25.53	25.53	25.53	25.27	-
Apr 28, 2022	25.27	25.53	25.27	25.53	25.27	200
Apr 27, 2022	25.55	25.55	25.55	25.55	25.29	-
Apr 26, 2022	25.55	25.55	25.55	25.55	25.29	200
Apr 25, 2022	26.00	26.00	26.00	26.00	25.73	300
Apr 22, 2022	27.75	27.75	27.75	27.75	27.46	-
Apr 21, 2022	27.75	27.75	27.75	27.75	27.46	700
Apr 20, 2022	27.75	27.75	27.60	27.60	27.32	700
Apr 19, 2022	26.79	27.00	26.79	26.99	26.71	500
Apr 18, 2022	26.54	26.54	26.54	26.54	26.27	2,000
Apr 14, 2022	26.55	26.55	26.55	26.55	26.28	200
Apr 13, 2022	26.35	26.35	26.35	26.35	26.08	300
Apr 12, 2022	27.06	27.06	27.06	27.06	26.78	100
Apr 11, 2022	27.20	27.20	27.15	27.15	26.87	1,000
Apr 08, 2022	28.37	28.37	28.37	28.37	28.08	-
Apr 07, 2022	28.37	28.37	28.37	28.37	28.08	-
Apr 06, 2022	28.37	28.37	28.37	28.37	28.08	200
Apr 05, 2022	28.72	28.72	28.72	28.72	28.42	-
Apr 04, 2022	28.72	28.72	28.72	28.72	28.42	300
Apr 01, 2022	28.76	28.76	28.76	28.76	28.46	2,500
Mar 31, 2022	29.15	29.15	29.15	29.15	28.85	200
Mar 30, 2022	29.45	29.48	29.45	29.48	29.18	700
Mar 29, 2022	29.75	29.75	29.75	29.75	29.44	-
Mar 28, 2022	29.75	29.75	29.75	29.75	29.44	-
Mar 25, 2022	29.81	29.81	29.75	29.75	29.44	300
Mar 24, 2022	30.05	30.05	30.05	30.05	29.74	-
Mar 23, 2022	30.49	30.49	30.05	30.05	29.74	1,100
Mar 22, 2022	30.48	30.58	30.48	30.58	30.27	200
Mar 21, 2022	30.19	30.19	30.19	30.19	29.88	100
Mar 18, 2022	29.64	30.19	29.64	30.17	29.86	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.90(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.09(-0.18%)

CAD/USD0.7759-0.0003(-0.03%)

CRUDE OIL90.36-0.14(-0.15%)

BTC-CAD29,437.04-1,365.95(-4.43%)

Canadian Western Bank (CBWBF)

S&P/TSX
19,578.30
-90.90(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.09(-0.18%)

CAD/USD
0.7759
-0.0003(-0.03%)

CRUDE OIL
90.36
-0.14(-0.15%)

BTC-CAD
29,437.04
-1,365.95(-4.43%)