Toronto - Delayed Quote CAD

Canadian Western Bank (CWB.TO)

Compare
56.63 -0.22 (-0.39%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 57.03 57.03 56.54 56.63 56.63 766,000
Oct 17, 2024 57.00 57.43 56.78 56.85 56.85 365,400
Oct 16, 2024 56.46 57.25 56.42 56.87 56.87 492,500
Oct 15, 2024 55.55 56.52 55.55 56.45 56.45 307,400
Oct 11, 2024 54.91 56.05 54.91 55.72 55.72 395,900
Oct 10, 2024 54.52 55.02 54.46 54.88 54.88 414,900
Oct 9, 2024 54.60 54.95 54.59 54.74 54.74 209,400
Oct 8, 2024 54.25 54.75 54.25 54.59 54.59 289,600
Oct 7, 2024 54.16 54.63 53.94 54.25 54.25 185,800
Oct 4, 2024 54.35 54.70 54.30 54.43 54.43 240,100
Oct 3, 2024 54.30 54.48 54.04 54.14 54.14 333,700
Oct 2, 2024 53.62 54.53 53.62 54.39 54.39 350,200
Oct 1, 2024 53.79 53.97 53.43 53.90 53.90 303,700
Sep 30, 2024 52.73 54.04 52.73 53.83 53.83 271,800
Sep 27, 2024 54.29 54.42 53.40 53.41 53.41 419,000
Sep 26, 2024 53.04 54.50 52.83 54.30 54.30 404,900
Sep 25, 2024 53.01 53.38 53.00 53.16 53.16 351,200
Sep 24, 2024 53.66 53.84 53.10 53.15 53.15 145,300
Sep 23, 2024 53.19 53.68 52.81 53.63 53.63 420,100
Sep 20, 2024 53.32 53.47 52.90 53.47 53.47 2,218,300
Sep 19, 2024 53.29 53.60 53.00 53.51 53.51 246,000
Sep 18, 2024 53.35 53.35 52.85 52.95 52.95 205,400
Sep 17, 2024 53.32 53.55 53.05 53.26 53.26 374,100
Sep 16, 2024 53.11 53.40 52.79 53.34 53.34 325,200
Sep 13, 2024 53.45 53.75 52.93 53.10 53.10 169,800
Sep 12, 2024 0.35 Dividend
Sep 12, 2024 53.27 53.61 53.05 53.51 53.51 273,100
Sep 11, 2024 52.30 53.79 52.30 53.61 53.26 378,500
Sep 10, 2024 52.52 52.75 52.06 52.45 52.11 168,300
Sep 9, 2024 51.71 53.00 51.71 52.71 52.37 305,200
Sep 6, 2024 52.06 52.33 51.57 51.63 51.29 264,700
Sep 5, 2024 51.42 52.18 51.42 51.93 51.59 280,000
Sep 4, 2024 50.90 52.05 50.90 51.96 51.62 467,900
Sep 3, 2024 51.36 51.56 51.09 51.43 51.09 450,200
Aug 30, 2024 49.64 51.57 49.31 51.47 51.13 981,500
Aug 29, 2024 52.30 52.34 51.11 51.30 50.97 382,500
Aug 28, 2024 50.20 52.80 50.19 52.42 52.08 955,000
Aug 27, 2024 50.14 50.17 49.99 50.17 49.84 241,900
Aug 26, 2024 49.80 50.18 49.70 50.18 49.85 229,300
Aug 23, 2024 49.37 49.84 49.33 49.78 49.46 322,400
Aug 22, 2024 48.98 49.30 48.80 49.25 48.93 174,800
Aug 21, 2024 48.60 49.15 48.60 48.94 48.62 86,800
Aug 20, 2024 48.78 48.85 48.26 48.67 48.35 220,300
Aug 19, 2024 48.86 49.34 48.62 48.67 48.35 363,400
Aug 16, 2024 48.27 49.16 48.27 49.12 48.80 287,100
Aug 15, 2024 47.75 48.70 47.54 48.70 48.38 287,000
Aug 14, 2024 47.02 47.51 47.02 47.48 47.17 256,500
Aug 13, 2024 47.16 47.48 46.91 47.02 46.71 174,600
Aug 12, 2024 46.83 47.17 46.80 47.04 46.73 193,100
Aug 9, 2024 46.96 47.49 46.91 46.92 46.61 188,000
Aug 8, 2024 46.49 47.03 46.15 46.99 46.68 601,600
Aug 7, 2024 46.42 46.67 45.95 45.97 45.67 155,200
Aug 6, 2024 45.18 46.55 45.18 46.11 45.81 368,900
Aug 2, 2024 47.00 47.19 46.45 46.45 46.15 275,400
Aug 1, 2024 47.69 47.89 47.21 47.43 47.12 230,100
Jul 31, 2024 48.18 48.37 47.71 47.71 47.40 306,900
Jul 30, 2024 47.49 48.16 47.39 48.00 47.69 331,700
Jul 29, 2024 47.07 47.53 47.07 47.40 47.09 364,100
Jul 26, 2024 46.52 47.10 46.52 46.98 46.67 534,900
Jul 25, 2024 46.51 46.96 46.50 46.56 46.26 171,500
Jul 24, 2024 46.50 46.73 46.42 46.53 46.23 250,300
Jul 23, 2024 46.75 46.99 46.50 46.65 46.35 254,200
Jul 22, 2024 46.00 46.91 45.98 46.60 46.30 445,700
Jul 19, 2024 45.80 46.34 45.60 45.98 45.68 306,500
Jul 18, 2024 45.80 46.09 45.52 45.81 45.51 391,900
Jul 17, 2024 45.35 45.90 45.35 45.75 45.45 214,300
Jul 16, 2024 45.47 45.73 45.33 45.64 45.34 262,300
Jul 15, 2024 45.17 45.65 45.17 45.39 45.09 267,200
Jul 12, 2024 45.45 45.72 45.05 45.32 45.02 334,600
Jul 11, 2024 45.31 45.38 44.80 44.96 44.67 401,500
Jul 10, 2024 44.68 45.05 44.51 45.04 44.75 282,600
Jul 9, 2024 43.87 44.92 43.87 44.65 44.36 264,600
Jul 8, 2024 43.76 44.31 43.76 44.06 43.77 223,200
Jul 5, 2024 44.26 44.54 43.73 43.75 43.46 268,200
Jul 4, 2024 44.02 44.47 44.02 44.30 44.01 100,400
Jul 3, 2024 43.27 44.18 43.27 44.09 43.80 418,000
Jul 2, 2024 43.25 43.61 43.14 43.35 43.07 640,800
Jun 28, 2024 43.31 43.88 43.31 43.38 43.10 376,100
Jun 27, 2024 43.25 43.75 43.11 43.35 43.07 330,300
Jun 26, 2024 43.36 43.36 43.01 43.18 42.90 329,500
Jun 25, 2024 42.73 43.69 42.73 43.55 43.27 669,900
Jun 24, 2024 42.00 42.78 41.96 42.75 42.47 478,200
Jun 21, 2024 42.00 42.61 41.76 42.05 41.78 862,200
Jun 20, 2024 42.39 42.71 42.26 42.30 42.02 588,900
Jun 19, 2024 42.17 42.65 42.17 42.22 41.94 218,600
Jun 18, 2024 41.71 42.70 41.71 42.29 42.01 911,200
Jun 17, 2024 41.02 42.07 41.02 41.83 41.56 1,301,400
Jun 14, 2024 40.78 41.50 40.42 41.38 41.11 1,207,100
Jun 13, 2024 41.25 41.79 40.98 41.18 40.91 1,866,200
Jun 12, 2024 43.00 44.00 41.61 41.89 41.62 5,420,800
Jun 11, 2024 25.10 25.14 24.86 24.89 24.73 282,200
Jun 10, 2024 25.30 25.43 25.10 25.17 25.01 439,500
Jun 7, 2024 25.22 25.58 25.19 25.43 25.26 353,000
Jun 6, 2024 0.35 Dividend
Jun 6, 2024 25.25 25.40 25.13 25.31 25.14 284,100
Jun 5, 2024 25.66 25.66 25.36 25.47 24.96 444,700
Jun 4, 2024 25.13 25.59 25.07 25.53 25.01 520,500
Jun 3, 2024 25.00 25.60 24.66 25.30 24.79 645,200
May 31, 2024 25.74 25.77 24.74 25.33 24.82 1,176,500
May 30, 2024 26.20 26.46 26.04 26.44 25.91 1,267,500
May 29, 2024 26.99 26.99 26.03 26.08 25.55 532,300
May 28, 2024 27.13 27.19 26.97 27.04 26.49 405,200
May 27, 2024 27.12 27.37 27.12 27.23 26.68 127,300
May 24, 2024 27.00 27.18 27.00 27.13 26.58 212,000
May 23, 2024 27.07 27.09 26.98 27.02 26.47 238,400
May 22, 2024 27.19 27.21 26.98 27.01 26.46 218,500
May 21, 2024 27.28 27.43 27.16 27.24 26.69 303,500
May 17, 2024 27.47 27.61 27.20 27.28 26.73 245,700
May 16, 2024 27.18 27.48 27.18 27.47 26.92 127,900
May 15, 2024 27.22 27.25 26.96 27.21 26.66 199,300
May 14, 2024 27.50 27.50 26.92 27.03 26.48 264,900
May 13, 2024 27.25 27.60 27.17 27.41 26.86 375,800
May 10, 2024 27.33 27.40 27.10 27.25 26.70 290,900
May 9, 2024 27.36 27.40 27.19 27.29 26.74 117,200
May 8, 2024 27.15 27.34 27.13 27.29 26.74 189,100
May 7, 2024 27.13 27.26 27.10 27.18 26.63 897,700
May 6, 2024 27.10 27.16 26.91 27.13 26.58 196,200
May 3, 2024 27.00 27.31 26.84 27.00 26.46 225,900
May 2, 2024 27.12 27.23 26.89 26.98 26.44 113,100
May 1, 2024 26.50 27.04 26.38 27.00 26.46 190,200
Apr 30, 2024 26.45 26.50 26.25 26.41 25.88 324,000
Apr 29, 2024 26.75 26.88 26.38 26.52 25.98 217,300
Apr 26, 2024 26.67 26.78 26.60 26.73 26.19 89,300
Apr 25, 2024 26.57 26.70 26.44 26.70 26.16 73,400
Apr 24, 2024 26.97 27.09 26.80 26.84 26.30 125,900
Apr 23, 2024 26.78 27.11 26.76 27.05 26.50 278,600
Apr 22, 2024 26.59 26.77 26.45 26.76 26.22 132,900
Apr 19, 2024 26.38 26.66 26.27 26.58 26.04 120,700
Apr 18, 2024 26.30 26.57 26.26 26.42 25.89 101,300
Apr 17, 2024 26.21 26.40 26.16 26.29 25.76 138,800
Apr 16, 2024 26.40 26.52 26.08 26.08 25.55 342,500
Apr 15, 2024 26.84 27.07 26.40 26.45 25.92 139,900
Apr 12, 2024 26.73 26.92 26.53 26.77 26.23 290,900
Apr 11, 2024 27.33 27.33 26.85 26.90 26.36 506,000
Apr 10, 2024 27.55 27.58 27.17 27.26 26.71 261,900
Apr 9, 2024 27.90 28.10 27.76 27.90 27.34 172,200
Apr 8, 2024 27.82 28.13 27.63 27.89 27.33 724,300
Apr 5, 2024 27.64 27.80 27.55 27.77 27.21 238,300
Apr 4, 2024 27.65 27.87 27.42 27.52 26.96 302,600
Apr 3, 2024 27.56 27.94 27.54 27.56 27.00 109,100
Apr 2, 2024 27.70 27.82 27.48 27.60 27.04 168,200
Apr 1, 2024 28.14 28.20 27.71 27.79 27.23 213,300
Mar 28, 2024 28.23 28.27 28.05 28.20 27.63 297,100
Mar 27, 2024 27.84 28.21 27.83 28.20 27.63 172,700
Mar 26, 2024 27.99 28.03 27.70 27.74 27.18 301,200
Mar 25, 2024 28.09 28.25 27.85 27.87 27.31 238,900
Mar 22, 2024 28.24 28.34 27.93 28.11 27.54 220,400
Mar 21, 2024 27.89 28.37 27.89 28.27 27.70 443,400
Mar 20, 2024 27.50 27.92 27.37 27.88 27.32 416,300
Mar 19, 2024 27.73 27.79 27.38 27.48 26.93 314,700
Mar 18, 2024 27.71 27.75 27.01 27.65 27.09 348,500
Mar 15, 2024 27.96 28.21 27.31 27.69 27.13 1,135,800
Mar 14, 2024 28.31 28.31 27.80 27.97 27.41 360,900
Mar 13, 2024 28.06 28.41 28.06 28.22 27.65 183,200
Mar 12, 2024 28.21 28.39 28.06 28.17 27.60 145,800
Mar 11, 2024 28.00 28.32 27.90 28.24 27.67 333,700
Mar 8, 2024 28.58 28.60 28.05 28.05 27.48 260,200
Mar 7, 2024 28.39 28.56 28.34 28.48 27.91 165,800
Mar 6, 2024 0.34 Dividend
Mar 6, 2024 28.51 28.80 28.37 28.45 27.88 178,100
Mar 5, 2024 28.81 29.07 28.46 28.84 27.92 487,600
Mar 4, 2024 28.84 29.07 28.52 28.91 27.99 320,200
Mar 1, 2024 28.09 28.55 27.59 28.46 27.56 554,700
Feb 29, 2024 29.38 29.38 28.85 28.99 28.07 212,400
Feb 28, 2024 29.28 29.66 29.28 29.29 28.36 187,500
Feb 27, 2024 28.88 29.40 28.83 29.37 28.44 144,000
Feb 26, 2024 29.15 29.31 28.71 28.77 27.86 242,200
Feb 23, 2024 29.00 29.26 29.00 29.11 28.19 231,700
Feb 22, 2024 29.30 29.43 28.98 29.02 28.10 197,100
Feb 21, 2024 29.18 29.27 28.97 29.20 28.27 246,300
Feb 20, 2024 28.69 29.55 28.69 29.20 28.27 406,900
Feb 16, 2024 28.25 28.47 28.19 28.35 27.45 296,100
Feb 15, 2024 28.20 28.42 28.10 28.37 27.47 137,000
Feb 14, 2024 27.56 28.13 27.56 28.10 27.21 472,300
Feb 13, 2024 28.00 28.16 27.26 27.36 26.49 430,800
Feb 12, 2024 28.53 28.63 28.27 28.38 27.48 204,200
Feb 9, 2024 28.52 28.70 28.33 28.61 27.70 186,400
Feb 8, 2024 28.79 28.88 28.42 28.51 27.61 868,700
Feb 7, 2024 28.74 28.95 28.65 28.88 27.96 518,300
Feb 6, 2024 28.80 29.11 28.75 28.85 27.93 120,000
Feb 5, 2024 29.67 29.67 28.84 28.87 27.95 180,000
Feb 2, 2024 29.60 29.68 29.41 29.51 28.57 1,433,400
Feb 1, 2024 29.50 29.66 29.23 29.54 28.60 428,100
Jan 31, 2024 29.93 30.03 29.54 29.61 28.67 604,600
Jan 30, 2024 29.91 30.14 29.90 30.05 29.10 101,500
Jan 29, 2024 30.28 30.28 29.85 29.99 29.04 138,200
Jan 26, 2024 30.29 30.40 30.19 30.32 29.36 87,700
Jan 25, 2024 30.40 30.49 30.05 30.30 29.34 131,000
Jan 24, 2024 30.40 30.48 29.94 30.33 29.37 151,600
Jan 23, 2024 30.25 30.28 29.92 30.08 29.13 143,300
Jan 22, 2024 29.88 30.12 29.78 30.09 29.14 161,800
Jan 19, 2024 29.90 29.90 29.73 29.77 28.83 143,100
Jan 18, 2024 29.76 29.87 29.63 29.76 28.82 128,300
Jan 17, 2024 29.73 29.80 29.50 29.63 28.69 173,600
Jan 16, 2024 29.69 29.97 29.51 29.94 28.99 132,200
Jan 15, 2024 29.78 29.83 29.31 29.74 28.80 118,200
Jan 12, 2024 30.59 30.65 29.78 29.83 28.88 303,900
Jan 11, 2024 30.16 30.69 29.80 30.39 29.43 268,300
Jan 10, 2024 30.29 30.48 30.08 30.26 29.30 270,100
Jan 9, 2024 30.50 30.52 30.25 30.26 29.30 179,400
Jan 8, 2024 30.32 30.68 30.30 30.64 29.67 142,200
Jan 5, 2024 30.14 30.50 30.07 30.38 29.42 146,000
Jan 4, 2024 30.08 30.32 30.00 30.20 29.24 219,000
Jan 3, 2024 30.41 30.42 30.13 30.22 29.26 264,400
Jan 2, 2024 30.87 30.87 30.45 30.69 29.72 177,500
Dec 29, 2023 30.65 31.09 30.65 30.87 29.89 140,800
Dec 28, 2023 30.81 31.05 30.70 30.71 29.74 82,500
Dec 27, 2023 31.00 31.14 30.83 30.97 29.99 151,800
Dec 22, 2023 30.83 31.10 30.83 30.97 29.99 157,300
Dec 21, 2023 30.75 31.09 30.73 30.75 29.77 237,300
Dec 20, 2023 0.34 Dividend
Dec 20, 2023 31.27 31.40 30.64 30.73 29.75 375,100
Dec 19, 2023 31.46 31.64 31.32 31.53 30.20 325,500
Dec 18, 2023 31.43 31.52 31.09 31.28 29.96 146,800
Dec 15, 2023 31.50 31.51 31.00 31.38 30.06 1,117,900
Dec 14, 2023 31.26 31.49 31.10 31.39 30.07 403,500
Dec 13, 2023 30.25 31.12 30.11 31.12 29.81 321,900
Dec 12, 2023 30.11 30.45 30.01 30.16 28.89 291,300
Dec 11, 2023 31.25 31.35 30.20 30.27 28.99 541,800
Dec 8, 2023 30.64 31.62 30.63 31.10 29.79 759,700
Dec 7, 2023 30.37 30.59 30.19 30.23 28.96 401,900
Dec 6, 2023 30.40 30.65 30.17 30.25 28.97 389,700
Dec 5, 2023 30.08 30.50 30.02 30.21 28.94 167,800
Dec 4, 2023 30.00 30.62 29.79 30.12 28.85 327,400
Dec 1, 2023 29.25 30.44 29.25 30.42 29.14 362,500
Nov 30, 2023 28.73 29.38 28.63 29.30 28.06 555,100
Nov 29, 2023 28.34 28.71 28.22 28.71 27.50 211,900
Nov 28, 2023 28.50 28.59 28.06 28.09 26.91 1,372,600
Nov 27, 2023 28.69 28.70 28.56 28.69 27.48 109,000
Nov 24, 2023 28.75 28.84 28.65 28.74 27.53 68,800
Nov 23, 2023 28.78 28.93 28.74 28.74 27.53 48,600
Nov 22, 2023 28.62 29.04 28.54 29.00 27.78 212,200
Nov 21, 2023 28.79 28.82 28.69 28.75 27.54 186,300
Nov 20, 2023 28.92 29.00 28.80 28.95 27.73 91,100
Nov 17, 2023 28.81 29.06 28.81 28.92 27.70 122,200
Nov 16, 2023 29.07 29.19 28.58 28.71 27.50 171,300
Nov 15, 2023 29.25 29.46 29.05 29.13 27.90 214,500
Nov 14, 2023 28.70 29.22 28.70 29.18 27.95 240,700
Nov 13, 2023 28.61 28.72 28.39 28.47 27.27 96,900
Nov 10, 2023 29.03 29.05 28.61 28.73 27.52 123,800
Nov 9, 2023 28.99 29.21 28.75 28.87 27.65 116,600
Nov 8, 2023 28.95 29.19 28.80 28.83 27.61 121,100
Nov 7, 2023 28.94 28.99 28.51 28.88 27.66 182,400
Nov 6, 2023 28.50 29.14 28.50 29.05 27.82 229,300
Nov 3, 2023 28.50 29.25 28.45 28.75 27.54 206,300
Nov 2, 2023 27.68 28.39 27.65 28.37 27.17 228,800
Nov 1, 2023 27.49 27.68 27.32 27.60 26.44 156,100
Oct 31, 2023 27.59 27.59 27.29 27.48 26.32 290,200
Oct 30, 2023 27.32 27.68 27.32 27.62 26.46 144,900
Oct 27, 2023 27.31 27.44 27.00 27.11 25.97 185,300
Oct 26, 2023 26.99 27.50 26.98 27.23 26.08 187,400
Oct 25, 2023 26.97 27.07 26.84 26.92 25.78 226,500
Oct 24, 2023 26.96 27.28 26.96 26.98 25.84 268,300
Oct 23, 2023 26.65 27.31 26.65 27.00 25.86 228,900
Oct 20, 2023 27.65 27.65 26.87 26.87 25.74 392,900
Oct 19, 2023 27.75 27.93 27.60 27.63 26.46 299,300
Oct 18, 2023 27.83 28.02 27.75 27.91 26.73 186,800

Related Tickers