Canadian Western Bank (CBWBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 30 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 29 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 26 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 200 |
| 24 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 23 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 400 |
| 22 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 100 |
| 19 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 300 |
| 18 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 17 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 300 |
| 16 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
| 12 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 200 |
| 11 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 200 |
| 10 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 200 |
| 09 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 500 |
| 08 Apr 2024 | 20.52 | 20.52 | 20.48 | 20.49 | 20.49 | 3,300 |
| 05 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 300 |
| 04 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 03 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1,000 |
| 02 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 01 Apr 2024 | 20.54 | 20.54 | 20.51 | 20.51 | 20.51 | 400 |
| 28 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1,700 |
| 27 Mar 2024 | 20.59 | 20.67 | 20.59 | 20.67 | 20.67 | 2,400 |
| 26 Mar 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | 6,500 |
| 25 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 300 |
| 22 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 200 |
| 21 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 300 |
| 20 Mar 2024 | 20.20 | 20.38 | 20.20 | 20.38 | 20.38 | 300 |
| 19 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 100 |
| 18 Mar 2024 | 20.30 | 20.48 | 20.30 | 20.48 | 20.48 | 800 |
| 15 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2,000 |
| 14 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 13 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 12 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1,900 |
| 11 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 500 |
| 08 Mar 2024 | 21.11 | 21.11 | 20.85 | 20.85 | 20.85 | 23,100 |
| 07 Mar 2024 | 21.12 | 21.12 | 21.09 | 21.09 | 21.09 | 1,200 |
| 06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5,000 |
| 06 Mar 2024 | 0.25 Dividend | |||||
| 05 Mar 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 20.75 | 1,400 |
| 04 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.13 | 4,800 |
| 01 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.13 | - |
| 29 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.13 | 10,300 |
| 28 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.08 | 6,400 |
| 27 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.08 | 2,800 |
| 26 Feb 2024 | 21.57 | 21.57 | 21.33 | 21.33 | 21.08 | 24,700 |
| 23 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | 4,100 |
| 22 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | 1,400 |
| 21 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | 3,000 |
| 20 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | 13,000 |
| 16 Feb 2024 | 21.11 | 21.11 | 21.04 | 21.04 | 20.79 | 15,000 |
| 15 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.21 | 12,400 |
| 14 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.21 | 35,800 |
| 13 Feb 2024 | 20.62 | 20.62 | 20.45 | 20.45 | 20.21 | 18,600 |
| 12 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.03 | 15,100 |
| 09 Feb 2024 | 21.25 | 21.28 | 21.25 | 21.28 | 21.03 | 13,300 |
| 08 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 21,500 |
| 07 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 2,800 |
| 06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 9,400 |
| 05 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 26,500 |
| 02 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.76 | - |
| 01 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.76 | 5,200 |
| 31 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - |
| 30 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | 5,100 |
| 29 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | 11,600 |
| 26 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.97 | 5,800 |
| 25 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.97 | 5,900 |
| 24 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.97 | 5,700 |
| 23 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.97 | 1,200 |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | 5,100 |
| 19 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - |
| 18 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | 3,700 |
| 17 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.71 | 6,900 |
| 16 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.16 | 1,100 |
| 12 Jan 2024 | 22.64 | 22.64 | 22.43 | 22.43 | 22.16 | 29,900 |
| 11 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.49 | 6,500 |
| 10 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.49 | 48,800 |
| 09 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.49 | - |
| 08 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.49 | 7,000 |
| 05 Jan 2024 | 22.79 | 22.81 | 22.70 | 22.76 | 22.49 | 11,000 |
| 04 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.52 | 27,000 |
| 03 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.52 | 24,400 |
| 02 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.09 | 20,700 |
| 29 Dec 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.09 | - |
| 28 Dec 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.09 | 23,200 |
| 27 Dec 2023 | 23.55 | 23.55 | 23.37 | 23.37 | 23.09 | 19,900 |
| 26 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.03 | - |
| 22 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.03 | - |
| 21 Dec 2023 | 23.31 | 23.32 | 23.31 | 23.31 | 23.03 | 23,700 |
| 20 Dec 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.11 | 34,200 |
| 20 Dec 2023 | 0.255 Dividend | |||||
| 19 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.02 | 11,000 |
| 18 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.89 | 3,500 |
| 15 Dec 2023 | 23.41 | 23.41 | 23.28 | 23.28 | 22.75 | 45,000 |
| 14 Dec 2023 | 23.35 | 23.41 | 23.27 | 23.38 | 22.85 | 3,500 |
| 13 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.89 | 36,000 |
| 12 Dec 2023 | 22.18 | 22.19 | 22.10 | 22.10 | 21.60 | 49,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.