Canada markets open in 4 hours 14 minutes

Canadian Western Bank (CWB-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.40+0.05 (+0.23%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202421.4021.4021.3621.4021.407,816
Apr 29, 202421.3621.6021.3521.3521.353,196
Apr 26, 202421.4021.6321.3521.3521.351,461
Apr 25, 202421.3321.4021.2521.4021.405,800
Apr 24, 202421.6621.6621.3221.3221.325,000
Apr 23, 202421.6221.6521.6221.6321.634,000
Apr 22, 202421.9021.9021.6021.6521.653,260
Apr 22, 20240.268813 Dividend
Apr 19, 202422.1522.2522.0022.1121.84165,132
Apr 18, 202422.0722.0822.0122.0521.787,500
Apr 17, 202422.0022.0522.0022.0521.782,510
Apr 16, 202421.9422.0621.9322.0521.782,195
Apr 15, 202421.9922.0321.8321.8421.5721,700
Apr 12, 202422.0522.0521.9022.0021.7310,740
Apr 11, 202422.1822.1822.0522.0521.7828,400
Apr 10, 202422.0522.0521.9922.0521.785,800
Apr 09, 202422.0022.0621.9922.0521.784,445
Apr 08, 202422.0022.1421.9921.9921.726,185
Apr 05, 202422.0022.0121.8121.8121.5431,000
Apr 04, 202422.0022.0822.0022.0021.732,000
Apr 03, 202421.6821.9821.6821.9821.718,968
Apr 02, 202421.5621.6821.5621.6321.374,850
Apr 01, 202421.5321.5421.4121.5421.281,793
Mar 28, 202421.4021.4021.3021.3021.041,388
Mar 27, 202421.6021.6021.4021.4021.141,138
Mar 26, 202421.3321.3521.3321.3521.092,850
Mar 25, 202421.1421.3621.1421.2821.023,812
Mar 22, 202421.5121.5120.8721.2921.0322,975
Mar 21, 202421.5521.6221.5321.6221.3634,779
Mar 20, 202421.4221.5521.4021.4021.147,000
Mar 19, 202421.4021.4421.4021.4421.182,077
Mar 18, 202421.4921.4921.4021.4421.1811,900
Mar 15, 202421.3021.5421.2021.4821.2213,910
Mar 14, 202421.3021.4221.3021.4221.1651,600
Mar 13, 202421.3521.3521.3021.3021.0417,732
Mar 12, 202421.2521.3721.2521.2921.0333,990
Mar 11, 202421.3821.3821.2021.2520.993,400
Mar 08, 202421.0721.1821.0021.0020.743,037
Mar 07, 202421.1021.6221.1021.1920.931,900
Mar 06, 202421.0521.2920.9221.1120.8549,402
Mar 05, 202421.0521.0520.9520.9520.7022,266
Mar 04, 202421.0921.1921.0721.0720.817,600
Mar 01, 202420.9521.0520.9521.0520.79490
Feb 29, 202421.1021.1121.1021.1020.842,200
Feb 28, 202421.3021.3021.2421.2520.994,600
Feb 27, 202421.3121.3621.2521.2520.991,717
Feb 26, 202421.4121.4321.4121.4321.172,200
Feb 23, 202421.4221.4221.3621.3621.10575
Feb 22, 202421.3821.5021.3521.5021.246,000
Feb 21, 202421.4021.4021.3821.3821.122,400
Feb 20, 202421.7121.7121.4521.5021.242,600
Feb 16, 202421.5021.7421.5021.7421.4811,000
Feb 15, 202421.3521.5221.3421.5221.2612,475
Feb 14, 202420.9521.3520.9521.3521.096,391
Feb 13, 202420.6420.9520.6420.9520.704,911
Feb 12, 202420.6620.8920.6620.8920.6411,299
Feb 09, 202420.4020.7520.4020.7520.508,453
Feb 08, 202420.3020.3020.3020.3020.055,000
Feb 07, 202420.2520.2520.2520.2520.00100
Feb 06, 202420.2820.2820.0920.0919.854,500
Feb 05, 202420.4320.4320.2820.2820.033,100
Feb 02, 202420.5020.5020.4320.4320.184,200
Feb 01, 202420.7020.7520.5020.7520.508,613
Jan 31, 202420.7420.7520.6520.7520.5031,713
Jan 30, 202420.5020.6020.5020.6020.356,300
Jan 29, 202420.0020.5020.0020.5020.256,000
Jan 26, 202419.8020.0019.8020.0019.765,850
Jan 25, 202419.7519.7519.7219.7219.4834,600
Jan 24, 202419.5019.5019.5019.5019.26-
Jan 23, 202419.6519.7119.5019.5019.262,900
Jan 23, 20240.268813 Dividend
Jan 22, 202419.5519.7519.5519.7519.242,400
Jan 19, 202419.5519.6019.3819.5019.008,200
Jan 18, 202419.2019.4019.2019.3918.89809
Jan 17, 202419.4819.4819.4819.4818.982,500
Jan 16, 202419.0019.4819.0019.4818.986,800
Jan 15, 202419.0019.0019.0019.0018.51-
Jan 12, 202419.0019.2219.0019.0018.515,500
Jan 11, 202419.2019.2019.1019.1018.61750
Jan 10, 202418.7519.2518.6819.1118.6210,214
Jan 09, 202418.5718.9418.5718.7518.276,886
Jan 08, 202418.5018.5518.3818.5518.088,200
Jan 05, 202418.5518.5518.5518.5518.088,000
Jan 04, 202418.4018.5518.4018.5518.083,300
Jan 03, 202418.3618.6318.3618.4017.9314,700
Jan 02, 202418.3318.3618.3318.3617.893,200
Dec 29, 202318.2018.2518.2018.2517.783,298
Dec 28, 202318.3018.3918.3018.3017.831,410
Dec 27, 202318.4918.4918.2018.2017.732,100
Dec 22, 202318.0818.1018.0818.1017.64800
Dec 21, 202317.8817.9817.8817.9817.521,600
Dec 20, 202317.7517.8017.7417.7417.294,300
Dec 19, 202317.7517.7617.7117.7517.304,900
Dec 18, 202317.8817.8817.7517.7617.314,600
Dec 15, 202318.1018.1017.8817.8817.422,511
Dec 14, 202318.0518.1017.9518.1017.643,900
Dec 13, 202317.9017.9317.9017.9317.471,700
Dec 12, 202318.0318.0317.8817.8817.422,296
Dec 11, 202318.2518.4018.2418.2517.788,155
Dec 08, 202318.0718.3018.0218.2617.7914,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...