Toronto - Delayed Quote CAD

Canadian Western Bank (CWB-PD.TO)

Compare
27.31 +0.04 (+0.15%)
At close: 12:24 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 27.35 27.42 27.31 27.31 27.31 1,000
Oct 16, 2024 27.39 27.39 27.27 27.27 27.27 2,030
Oct 15, 2024 27.30 27.35 27.27 27.35 27.35 2,166
Oct 11, 2024 27.40 27.40 27.40 27.40 27.40 600
Oct 10, 2024 27.50 27.60 27.45 27.45 27.45 3,400
Oct 9, 2024 27.45 27.50 27.45 27.50 27.50 400
Oct 8, 2024 27.50 27.50 27.50 27.50 27.50 1,000
Oct 7, 2024 27.44 27.52 27.44 27.52 27.52 520
Oct 4, 2024 27.44 27.44 27.44 27.44 27.44 300
Oct 3, 2024 27.35 27.39 27.27 27.39 27.39 2,300
Oct 2, 2024 27.45 27.45 27.45 27.45 27.45 -
Oct 1, 2024 27.59 27.59 27.44 27.45 27.45 7,000
Sep 30, 2024 27.34 27.46 27.34 27.46 27.46 1,200
Sep 27, 2024 27.45 27.45 27.45 27.45 27.45 -
Sep 26, 2024 27.50 27.50 27.45 27.45 27.45 1,200
Sep 25, 2024 27.19 27.62 27.18 27.25 27.25 6,750
Sep 24, 2024 27.30 27.30 27.30 27.30 27.30 2,300
Sep 23, 2024 27.34 27.34 27.30 27.30 27.30 2,242
Sep 20, 2024 27.50 27.50 27.36 27.36 27.36 800
Sep 19, 2024 27.50 27.51 27.50 27.50 27.50 1,800
Sep 18, 2024 27.35 27.54 27.34 27.53 27.53 2,991
Sep 17, 2024 27.62 27.62 27.28 27.33 27.33 1,650
Sep 16, 2024 27.29 27.29 27.29 27.29 27.29 900
Sep 13, 2024 27.28 27.38 27.25 27.25 27.25 1,700
Sep 12, 2024 27.24 27.24 27.24 27.24 27.24 200
Sep 11, 2024 27.22 27.23 27.22 27.22 27.22 400
Sep 10, 2024 27.18 27.19 27.18 27.19 27.19 300
Sep 9, 2024 27.20 27.20 27.12 27.12 27.12 9,020
Sep 6, 2024 27.14 27.14 27.06 27.06 27.06 600
Sep 5, 2024 27.00 27.00 27.00 27.00 27.00 -
Sep 4, 2024 27.19 27.19 27.00 27.00 27.00 1,077
Sep 3, 2024 27.07 27.07 27.07 27.07 27.07 377
Aug 30, 2024 27.26 27.26 27.05 27.05 27.05 7,807
Aug 29, 2024 26.90 27.00 26.90 26.95 26.95 3,700
Aug 28, 2024 27.09 27.09 26.90 26.95 26.95 3,490
Aug 27, 2024 27.00 27.00 27.00 27.00 27.00 1,600
Aug 26, 2024 26.79 27.39 26.79 26.80 26.80 6,004
Aug 23, 2024 26.80 26.99 26.76 26.99 26.99 5,987
Aug 22, 2024 26.75 26.75 26.75 26.75 26.75 100
Aug 21, 2024 26.74 26.74 26.74 26.74 26.74 200
Aug 20, 2024 26.76 26.76 26.70 26.72 26.72 1,090
Aug 19, 2024 26.70 26.82 26.70 26.70 26.70 3,443
Aug 16, 2024 26.58 26.72 26.58 26.65 26.65 1,519
Aug 15, 2024 26.58 26.81 26.58 26.65 26.65 657
Aug 14, 2024 26.60 26.67 26.60 26.63 26.63 1,000
Aug 13, 2024 26.55 26.55 26.55 26.55 26.55 -
Aug 12, 2024 26.60 26.70 26.55 26.55 26.55 8,800
Aug 9, 2024 26.46 26.55 26.46 26.52 26.52 2,550
Aug 8, 2024 26.31 26.36 26.31 26.36 26.36 300
Aug 7, 2024 26.21 26.25 26.21 26.25 26.25 400
Aug 6, 2024 26.17 26.20 26.15 26.19 26.19 3,444
Aug 2, 2024 26.37 26.37 26.20 26.20 26.20 6,000
Aug 1, 2024 26.26 26.36 26.26 26.31 26.31 2,000
Jul 31, 2024 26.12 26.36 26.07 26.35 26.35 13,071
Jul 30, 2024 26.18 26.50 26.07 26.08 26.08 12,815
Jul 29, 2024 26.15 26.20 26.13 26.13 26.13 6,197
Jul 26, 2024 26.24 26.24 26.06 26.11 26.11 3,212
Jul 25, 2024 26.03 26.07 26.03 26.07 26.07 1,650
Jul 24, 2024 0.48 Dividend
Jul 24, 2024 26.02 26.02 25.98 26.01 26.01 3,365
Jul 23, 2024 26.27 26.27 26.27 26.27 25.79 -
Jul 22, 2024 26.26 26.27 26.26 26.27 25.79 1,100
Jul 19, 2024 26.11 26.12 26.11 26.12 25.64 8,215
Jul 18, 2024 26.15 26.15 26.10 26.10 25.62 679
Jul 17, 2024 26.05 26.05 26.05 26.05 25.58 1,100
Jul 16, 2024 26.00 26.00 26.00 26.00 25.53 1,200
Jul 15, 2024 26.01 26.05 26.01 26.05 25.58 1,300
Jul 12, 2024 26.08 26.08 26.02 26.02 25.55 420
Jul 11, 2024 26.01 26.05 26.00 26.05 25.58 2,721
Jul 10, 2024 25.95 25.95 25.95 25.95 25.48 1,600
Jul 9, 2024 25.86 25.86 25.85 25.85 25.38 1,800
Jul 8, 2024 25.81 25.84 25.81 25.84 25.37 721
Jul 5, 2024 25.82 25.82 25.82 25.82 25.35 860
Jul 4, 2024 25.77 25.80 25.77 25.80 25.33 1,000
Jul 3, 2024 25.71 25.71 25.71 25.71 25.24 -
Jul 2, 2024 25.78 25.90 25.71 25.71 25.24 2,890
Jun 28, 2024 25.84 25.90 25.83 25.90 25.43 2,862
Jun 27, 2024 25.80 25.80 25.76 25.76 25.29 322
Jun 26, 2024 25.32 25.80 25.32 25.80 25.33 5,520
Jun 25, 2024 25.76 25.76 25.05 25.05 24.59 7,845
Jun 24, 2024 25.72 25.72 25.72 25.72 25.25 200
Jun 21, 2024 25.48 25.50 25.48 25.50 25.04 800
Jun 20, 2024 25.41 25.48 25.35 25.48 25.02 1,000
Jun 19, 2024 25.60 25.60 25.50 25.50 25.04 1,028
Jun 18, 2024 25.41 25.60 25.41 25.60 25.13 2,200
Jun 17, 2024 25.85 25.85 25.00 25.15 24.69 2,800
Jun 14, 2024 25.86 25.92 25.86 25.92 25.45 2,155
Jun 13, 2024 25.89 25.95 25.83 25.85 25.38 8,800
Jun 12, 2024 26.09 26.09 25.80 25.92 25.45 21,077
Jun 11, 2024 25.79 25.86 25.76 25.86 25.39 1,738
Jun 10, 2024 25.70 25.70 25.70 25.70 25.23 -
Jun 7, 2024 25.72 25.73 25.65 25.70 25.23 3,900
Jun 6, 2024 25.75 25.75 25.66 25.66 25.19 3,025
Jun 5, 2024 25.88 25.88 25.74 25.81 25.34 700
Jun 4, 2024 25.86 25.89 25.79 25.87 25.40 500
Jun 3, 2024 25.75 25.80 25.75 25.79 25.32 400
May 31, 2024 25.72 25.84 25.72 25.75 25.28 1,075
May 30, 2024 25.75 25.75 25.65 25.70 25.23 2,051
May 29, 2024 25.92 25.92 25.73 25.73 25.26 6,200
May 28, 2024 25.93 25.93 25.93 25.93 25.46 200
May 27, 2024 25.70 26.09 25.70 26.09 25.62 6,206
May 24, 2024 25.80 25.85 25.70 25.85 25.38 3,000
May 23, 2024 25.70 25.90 25.70 25.90 25.43 4,777
May 22, 2024 25.70 25.70 25.65 25.65 25.18 1,542
May 21, 2024 25.57 25.58 25.57 25.58 25.11 900
May 17, 2024 25.60 25.63 25.50 25.63 25.16 2,800
May 16, 2024 25.50 25.50 25.50 25.50 25.04 400
May 15, 2024 25.69 25.69 25.58 25.58 25.11 768
May 14, 2024 25.75 25.75 25.38 25.38 24.92 2,000
May 13, 2024 25.77 25.77 25.75 25.75 25.28 1,000
May 10, 2024 25.86 25.86 25.76 25.86 25.39 3,200
May 9, 2024 25.94 25.95 25.75 25.75 25.28 4,200
May 8, 2024 25.65 25.97 25.65 25.97 25.50 2,300
May 7, 2024 25.60 25.63 25.60 25.63 25.16 1,500
May 6, 2024 25.70 25.70 25.60 25.60 25.13 2,966
May 3, 2024 25.78 25.78 25.70 25.70 25.23 2,400
May 2, 2024 25.30 25.83 25.30 25.83 25.36 3,717
May 1, 2024 25.30 25.30 25.30 25.30 24.84 710
Apr 30, 2024 25.22 25.35 25.22 25.35 24.89 4,296
Apr 29, 2024 25.30 25.30 25.20 25.20 24.74 3,285
Apr 26, 2024 25.17 25.30 25.17 25.30 24.84 1,330
Apr 25, 2024 25.17 25.29 25.15 25.29 24.83 2,200
Apr 24, 2024 25.16 25.31 25.16 25.16 24.70 5,296
Apr 23, 2024 25.00 25.24 25.00 25.24 24.78 2,280
Apr 22, 2024 0.38 Dividend
Apr 22, 2024 24.89 25.26 24.89 25.26 24.80 3,172
Apr 19, 2024 25.34 25.34 25.17 25.17 24.34 5,698
Apr 18, 2024 25.30 25.30 25.30 25.30 24.47 300
Apr 17, 2024 25.30 25.30 25.30 25.30 24.47 900
Apr 16, 2024 25.35 25.38 25.10 25.35 24.52 3,757
Apr 15, 2024 25.44 25.44 25.30 25.35 24.52 3,820
Apr 12, 2024 25.44 25.45 25.40 25.44 24.60 4,301
Apr 11, 2024 25.35 25.44 25.35 25.44 24.60 4,100
Apr 10, 2024 25.35 25.43 25.25 25.43 24.60 2,046
Apr 9, 2024 25.45 25.45 25.32 25.32 24.49 1,200
Apr 8, 2024 25.45 25.45 25.33 25.33 24.50 600
Apr 5, 2024 25.40 25.40 25.30 25.30 24.47 1,500
Apr 4, 2024 25.21 25.32 25.21 25.32 24.49 6,630
Apr 3, 2024 25.32 25.32 25.20 25.20 24.37 3,402
Apr 2, 2024 25.29 25.45 25.29 25.31 24.48 3,800
Apr 1, 2024 25.15 25.29 25.15 25.22 24.39 4,900
Mar 28, 2024 25.15 25.15 25.15 25.15 24.32 200
Mar 27, 2024 25.02 25.02 24.97 24.97 24.15 1,105
Mar 26, 2024 25.02 25.02 24.96 24.97 24.15 5,216
Mar 25, 2024 25.08 25.08 24.95 24.95 24.13 2,400
Mar 22, 2024 25.02 25.02 24.85 24.85 24.03 14,186
Mar 21, 2024 25.05 25.05 25.05 25.05 24.23 400
Mar 20, 2024 25.05 25.05 25.05 25.05 24.23 900
Mar 19, 2024 25.20 25.20 25.02 25.02 24.20 1,100
Mar 18, 2024 25.10 25.20 25.05 25.05 24.23 2,175
Mar 15, 2024 25.09 25.10 25.09 25.10 24.28 1,321
Mar 14, 2024 24.95 25.09 24.95 25.09 24.27 1,000
Mar 13, 2024 24.95 25.00 24.95 25.00 24.18 3,900
Mar 12, 2024 24.91 24.91 24.91 24.91 24.09 3,000
Mar 11, 2024 24.98 24.98 24.98 24.98 24.16 -
Mar 8, 2024 24.95 24.98 24.95 24.98 24.16 3,700
Mar 7, 2024 24.95 24.95 24.95 24.95 24.13 300
Mar 6, 2024 24.88 24.88 24.80 24.82 24.01 2,146
Mar 5, 2024 24.75 24.80 24.75 24.80 23.99 1,601
Mar 4, 2024 24.80 24.80 24.80 24.80 23.99 -
Mar 1, 2024 24.75 24.80 24.75 24.80 23.99 792
Feb 29, 2024 24.78 24.78 24.78 24.78 23.97 496
Feb 28, 2024 24.80 24.80 24.80 24.80 23.99 1,600
Feb 27, 2024 24.80 24.80 24.67 24.80 23.99 6,299
Feb 26, 2024 24.76 24.85 24.76 24.80 23.99 4,400
Feb 23, 2024 24.70 24.76 24.70 24.76 23.95 2,696
Feb 22, 2024 24.86 24.90 24.86 24.86 24.04 1,835
Feb 21, 2024 24.85 24.85 24.85 24.85 24.03 -
Feb 20, 2024 24.97 24.97 24.85 24.85 24.03 462
Feb 16, 2024 24.90 24.90 24.85 24.85 24.03 1,800
Feb 15, 2024 24.75 24.95 24.75 24.95 24.13 1,425
Feb 14, 2024 24.70 24.72 24.70 24.71 23.90 1,554
Feb 13, 2024 24.82 24.97 24.80 24.80 23.99 6,200
Feb 12, 2024 24.78 24.78 24.78 24.78 23.97 100
Feb 9, 2024 24.91 24.91 24.91 24.91 24.09 -
Feb 8, 2024 24.91 24.91 24.91 24.91 24.09 -
Feb 7, 2024 24.91 24.91 24.90 24.91 24.09 1,349
Feb 6, 2024 24.85 25.00 24.85 25.00 24.18 400
Feb 5, 2024 25.08 25.08 25.08 25.08 24.26 -
Feb 2, 2024 25.02 25.08 25.02 25.08 24.26 300
Feb 1, 2024 24.80 25.10 24.80 25.08 24.26 5,204
Jan 31, 2024 24.75 24.80 24.72 24.79 23.98 3,300
Jan 30, 2024 24.65 24.80 24.65 24.80 23.99 2,300
Jan 29, 2024 24.56 24.65 24.55 24.65 23.84 700
Jan 26, 2024 24.52 24.65 24.52 24.60 23.79 1,700
Jan 25, 2024 24.60 24.60 24.42 24.46 23.66 900
Jan 24, 2024 24.94 24.94 24.94 24.94 24.12 -
Jan 23, 2024 0.38 Dividend
Jan 23, 2024 24.94 24.94 24.94 24.94 24.12 -
Jan 22, 2024 24.87 25.00 24.87 24.94 23.76 1,500
Jan 19, 2024 24.95 25.00 24.86 25.00 23.82 6,023
Jan 18, 2024 24.84 24.84 24.84 24.84 23.66 151
Jan 17, 2024 24.85 24.90 24.85 24.90 23.72 1,500
Jan 16, 2024 24.69 24.85 24.69 24.85 23.67 1,000
Jan 15, 2024 24.60 24.78 24.52 24.78 23.61 2,900
Jan 12, 2024 24.53 24.53 24.53 24.53 23.37 -
Jan 11, 2024 24.53 24.53 24.53 24.53 23.37 100
Jan 10, 2024 24.50 24.50 24.50 24.50 23.34 -
Jan 9, 2024 24.50 24.50 24.50 24.50 23.34 -
Jan 8, 2024 24.42 24.50 24.42 24.50 23.34 800
Jan 5, 2024 24.40 24.45 24.40 24.44 23.28 2,683
Jan 4, 2024 24.35 24.56 24.35 24.44 23.28 4,240
Jan 3, 2024 24.19 24.35 24.19 24.35 23.20 900
Jan 2, 2024 24.40 24.44 24.40 24.44 23.28 500
Dec 29, 2023 24.32 24.45 24.32 24.45 23.29 1,085
Dec 28, 2023 24.25 24.25 24.15 24.15 23.01 877
Dec 27, 2023 24.35 24.35 24.15 24.15 23.01 3,810
Dec 22, 2023 24.25 24.25 24.18 24.20 23.05 900
Dec 21, 2023 24.31 24.31 24.31 24.31 23.16 -
Dec 20, 2023 24.40 24.40 24.25 24.31 23.16 3,700
Dec 19, 2023 24.35 24.35 24.30 24.30 23.15 1,700
Dec 18, 2023 24.31 24.31 24.30 24.30 23.15 400
Dec 15, 2023 24.28 24.30 24.28 24.30 23.15 2,175
Dec 14, 2023 24.45 24.45 24.45 24.45 23.29 100
Dec 13, 2023 24.25 24.25 24.25 24.25 23.10 238
Dec 12, 2023 24.39 24.39 24.39 24.39 23.23 300
Dec 11, 2023 24.40 24.40 24.39 24.39 23.23 400
Dec 8, 2023 24.08 24.08 24.08 24.08 22.94 200
Dec 7, 2023 24.40 24.40 24.10 24.16 23.02 1,081
Dec 6, 2023 24.15 24.15 24.15 24.15 23.01 -
Dec 5, 2023 24.31 24.31 24.15 24.15 23.01 2,601
Dec 4, 2023 24.50 24.50 24.25 24.35 23.20 5,100
Dec 1, 2023 24.38 24.38 24.38 24.38 23.23 100
Nov 30, 2023 24.39 24.39 24.37 24.37 23.22 1,478
Nov 29, 2023 24.38 24.38 24.38 24.38 23.23 -
Nov 28, 2023 24.40 24.40 24.37 24.38 23.23 3,300
Nov 27, 2023 24.55 24.55 24.40 24.40 23.24 1,065
Nov 24, 2023 24.45 24.45 24.38 24.40 23.24 900
Nov 23, 2023 24.36 24.37 24.36 24.37 23.22 700
Nov 22, 2023 24.59 24.60 24.45 24.45 23.29 2,444
Nov 21, 2023 24.25 24.48 24.25 24.48 23.32 4,281
Nov 20, 2023 24.50 24.50 24.50 24.50 23.34 824
Nov 17, 2023 24.30 24.30 24.30 24.30 23.15 1,500
Nov 16, 2023 24.27 24.35 24.19 24.25 23.10 3,680
Nov 15, 2023 24.35 24.35 24.20 24.20 23.05 500
Nov 14, 2023 24.35 24.35 24.30 24.30 23.15 300
Nov 13, 2023 24.50 24.50 24.50 24.50 23.34 -
Nov 10, 2023 24.11 24.50 24.11 24.50 23.34 900
Nov 9, 2023 24.21 24.21 24.05 24.05 22.91 1,900
Nov 8, 2023 24.19 24.19 24.19 24.19 23.04 -
Nov 7, 2023 24.20 24.40 24.10 24.19 23.04 9,000
Nov 6, 2023 24.02 24.19 24.02 24.11 22.97 1,412
Nov 3, 2023 23.80 23.80 23.80 23.80 22.67 -
Nov 2, 2023 23.80 23.80 23.80 23.80 22.67 -
Nov 1, 2023 23.75 24.00 23.75 23.80 22.67 3,805
Oct 31, 2023 24.10 24.10 24.10 24.10 22.96 2,390
Oct 30, 2023 23.50 23.50 23.25 23.25 22.15 6,400
Oct 27, 2023 23.47 23.49 23.47 23.49 22.38 600
Oct 26, 2023 23.18 23.35 22.60 23.35 22.24 830
Oct 25, 2023 23.35 23.35 22.98 22.98 21.89 8,218
Oct 24, 2023 23.84 23.84 23.40 23.40 22.29 4,666
Oct 23, 2023 0.38 Dividend
Oct 23, 2023 23.60 23.75 23.60 23.75 22.62 498
Oct 20, 2023 24.10 24.20 23.97 23.97 22.48 3,067
Oct 19, 2023 24.17 24.17 24.05 24.10 22.60 4,401
Oct 18, 2023 24.07 24.07 24.07 24.07 22.57 1,700
Oct 17, 2023 23.87 24.30 23.87 24.04 22.54 842

Related Tickers