Canada Markets close in 2 hrs 28 mins

Canadian Western Bank (CWB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.98-0.03 (-0.11%)
As of 01:30PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202227.9528.0327.7727.9827.9860,300
Aug 12, 202228.3228.3227.8828.0128.01322,900
Aug 11, 202228.0028.5127.9228.1128.11466,300
Aug 10, 202227.0927.8526.8927.7627.76386,100
Aug 09, 202226.5226.8026.4926.6826.68230,000
Aug 08, 202226.8126.9426.3426.6126.61343,200
Aug 05, 202226.4526.7326.2526.7226.72207,700
Aug 04, 202226.4726.4826.1326.4426.44191,000
Aug 03, 202226.1026.4625.9526.4226.42191,500
Aug 02, 202225.6825.9525.6825.9325.93200,800
Jul 29, 202225.5126.0925.5025.8725.87340,200
Jul 28, 202225.4525.6225.4025.4925.49178,900
Jul 27, 202225.3725.4625.1125.3925.39234,700
Jul 26, 202225.5725.6025.1825.2125.21205,500
Jul 25, 202225.4125.7925.2125.6025.60253,100
Jul 22, 202225.6125.8325.2325.3025.30270,100
Jul 21, 202224.9625.6524.9025.5425.54239,800
Jul 20, 202225.0325.2824.8524.9924.99335,400
Jul 19, 202224.6825.1624.6825.0725.07464,200
Jul 18, 202224.6124.9224.4824.5024.50312,800
Jul 15, 202224.4224.6124.1124.3424.34405,000
Jul 14, 202225.1525.1524.1124.1824.18831,400
Jul 13, 202225.5425.5425.0425.4225.42407,700
Jul 12, 202225.4925.7925.4125.7325.73345,900
Jul 11, 202225.8525.8925.4225.6325.63262,400
Jul 08, 202226.0026.1225.7225.9625.96233,700
Jul 07, 202225.7426.0925.7425.8425.84282,500
Jul 06, 202225.3625.5725.1725.5025.50229,100
Jul 05, 202225.8825.9425.0925.3825.38346,400
Jul 04, 202226.1326.3926.0326.2326.23175,500
Jun 30, 202225.8826.1125.2126.0326.03430,000
Jun 29, 202226.4426.4425.9126.0626.06230,200
Jun 28, 202226.6826.8026.1426.4326.43479,400
Jun 27, 202226.0326.4225.9126.3726.37610,200
Jun 24, 202225.6726.1225.6025.8825.88818,400
Jun 23, 202226.4026.4025.4625.5725.57396,700
Jun 22, 202226.7126.9626.3826.4126.41582,800
Jun 21, 202226.8027.2526.7227.1027.10341,300
Jun 20, 202226.4626.8026.4026.6926.69287,600
Jun 17, 202226.4926.8026.1226.3226.32538,300
Jun 16, 202227.4927.5726.3726.4826.48542,000
Jun 15, 202228.1328.1427.5127.6627.66514,600
Jun 14, 202228.0028.4727.7327.9527.95383,000
Jun 13, 202227.9028.2227.4627.9927.99650,500
Jun 10, 202228.9028.9528.1028.4628.46761,700
Jun 09, 202229.6929.7429.0129.0629.06435,600
Jun 08, 202229.9029.9629.5129.7529.75585,600
Jun 07, 202230.3030.3030.0530.2130.21527,300
Jun 06, 202230.5130.7030.1930.3930.39283,100
Jun 03, 202230.3630.4930.1030.2930.29384,300
Jun 02, 202230.3530.7629.9630.5830.58835,000
Jun 01, 202230.4230.6429.6830.1430.14897,000
May 31, 202230.6030.7030.1830.3030.30862,700
May 30, 202230.4530.8630.1030.4430.44454,100
May 27, 202232.5032.5030.0030.0230.021,989,800
May 26, 202233.1833.3333.1433.2133.21283,700
May 25, 202233.1133.2632.7633.0033.00268,300
May 24, 202232.6933.2932.3433.0733.07405,700
May 20, 202232.3932.4231.7532.1632.16218,400
May 19, 202232.2532.6832.1632.1632.16259,800
May 18, 202233.0033.1032.2532.5532.55236,900
May 17, 202232.7433.4232.6033.2933.29266,300
May 16, 202232.9132.9132.0032.2232.22584,300
May 13, 202231.7232.4631.2031.9831.98440,300
May 12, 202230.5931.0530.3130.9830.98269,400
May 11, 202231.2431.4630.7030.7530.75342,200
May 10, 202231.3131.5530.9131.0731.07308,400
May 09, 202231.3131.4230.7931.2131.21196,100
May 06, 202232.0132.0531.4731.6431.64212,800
May 05, 202232.4532.4531.7232.0932.09542,800
May 04, 202232.7332.8032.0532.4532.45228,400
May 03, 202232.4032.9632.2932.7032.70205,800
May 02, 202232.5032.5432.0032.3832.38160,700
Apr 29, 202232.6832.9732.3532.4132.41172,500
Apr 28, 202232.4332.8132.2732.6932.69180,700
Apr 27, 202232.6032.6632.0132.1232.12251,000
Apr 26, 202233.1633.4032.4732.5932.59273,000
Apr 25, 202233.3033.4332.4733.3133.31273,900
Apr 22, 202234.1334.1933.4433.5033.50228,900
Apr 21, 202234.7434.7434.1834.2734.27193,700
Apr 20, 202234.2734.6734.1434.4234.42193,900
Apr 19, 202233.5734.1733.3634.1134.11244,900
Apr 18, 202233.4533.6933.2333.5133.51157,600
Apr 14, 202233.4533.7333.3733.4633.46172,000
Apr 13, 202233.3633.4833.1733.3933.39488,000
Apr 12, 202234.2934.3133.3133.5633.56343,000
Apr 11, 202234.3534.9534.0834.2834.28438,300
Apr 08, 202234.8235.1234.6034.8734.87132,100
Apr 07, 202235.1835.1834.4334.7234.72219,400
Apr 06, 202235.9135.9135.1435.1835.18204,300
Apr 05, 202235.7536.1535.7335.9735.97197,900
Apr 04, 202235.9936.0035.5635.7635.76250,300
Apr 01, 202236.5536.5535.9135.9535.95260,400
Mar 31, 202236.7036.9136.3136.3436.34195,400
Mar 30, 202236.7536.8136.5136.7136.71231,900
Mar 29, 202237.1337.1936.6036.7536.75252,200
Mar 28, 202237.0337.0336.6236.6836.68164,500
Mar 25, 202237.1837.4537.0337.0437.04158,800
Mar 24, 202238.0238.0237.0837.1537.15185,800
Mar 23, 202238.3438.3537.7537.7837.78260,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...