OTC Markets OTCPK - Delayed Quote USD

Canadian Western Bank (CBWBF)

Compare
40.49
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 40.49 40.49 40.49 40.49 40.49 600
Jan 8, 2025 40.55 40.55 40.55 40.55 40.55 -
Jan 7, 2025 40.55 40.55 40.55 40.55 40.55 -
Jan 6, 2025 40.55 40.55 40.55 40.55 40.55 -
Jan 3, 2025 40.55 40.55 40.55 40.55 40.55 -
Jan 2, 2025 40.55 40.55 40.55 40.55 40.55 600
Dec 31, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 30, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 27, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 26, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 24, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 23, 2024 40.92 40.92 40.92 40.92 40.92 -
Dec 20, 2024 39.56 40.92 39.56 40.92 40.92 3,500
Dec 19, 2024 39.50 39.50 39.25 39.25 39.25 2,600
Dec 18, 2024 40.19 40.19 40.19 40.19 40.19 700
Dec 17, 2024 41.14 41.14 41.14 41.14 41.14 -
Dec 16, 2024 41.14 41.14 41.14 41.14 41.14 -
Dec 13, 2024 41.14 41.14 41.14 41.14 41.14 100
Dec 12, 2024 41.05 41.05 41.05 41.05 41.05 2,400
Dec 11, 2024 39.20 39.20 39.20 39.20 39.20 -
Dec 10, 2024 39.20 39.20 39.20 39.20 39.20 -
Dec 9, 2024 39.20 39.20 39.20 39.20 39.20 -
Dec 6, 2024 38.62 39.20 38.62 39.20 39.20 800
Dec 5, 2024 41.98 41.98 41.98 41.98 41.98 200
Dec 4, 2024 42.23 42.23 42.23 42.23 42.23 -
Dec 3, 2024 42.23 42.23 42.23 42.23 42.23 -
Dec 2, 2024 42.23 42.23 42.23 42.23 42.23 -
Nov 29, 2024 42.23 42.23 42.23 42.23 42.23 -
Nov 27, 2024 42.23 42.23 42.23 42.23 42.23 -
Nov 26, 2024 42.27 42.27 42.23 42.23 42.23 300
Nov 25, 2024 42.62 42.62 42.62 42.62 42.62 -
Nov 22, 2024 42.62 42.62 42.62 42.62 42.62 -
Nov 21, 2024 42.62 42.62 42.62 42.62 42.62 100
Nov 20, 2024 42.41 42.41 42.41 42.41 42.41 100
Nov 19, 2024 41.25 41.25 41.25 41.25 41.25 -
Nov 18, 2024 40.47 41.25 40.47 41.25 41.25 1,100
Nov 15, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 14, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 13, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 12, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 11, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 8, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 7, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 6, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 5, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 4, 2024 40.96 40.96 40.96 40.96 40.96 -
Nov 1, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 31, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 30, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 29, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 28, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 25, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 24, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 23, 2024 40.96 40.96 40.96 40.96 40.96 -
Oct 22, 2024 40.74 40.96 40.74 40.96 40.96 2,100
Oct 21, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 18, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 17, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 16, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 15, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 14, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 11, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 10, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 9, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 8, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 7, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 4, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 3, 2024 40.11 40.11 40.11 40.11 40.11 -
Oct 2, 2024 40.18 40.18 40.11 40.11 40.11 1,000
Oct 1, 2024 39.85 39.85 39.85 39.85 39.85 100
Sep 30, 2024 39.85 39.85 39.85 39.85 39.85 400
Sep 27, 2024 39.48 39.48 39.48 39.48 39.48 -
Sep 26, 2024 39.48 39.48 39.48 39.48 39.48 -
Sep 25, 2024 39.48 39.48 39.48 39.48 39.48 100
Sep 24, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 23, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 20, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 19, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 18, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 17, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 16, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 13, 2024 39.35 39.35 39.35 39.35 39.35 -
Sep 12, 2024 0.26 Dividend
Sep 12, 2024 39.14 39.35 39.14 39.35 39.35 2,800
Sep 11, 2024 39.06 39.37 39.06 39.37 39.11 2,700
Sep 10, 2024 38.40 38.40 38.40 38.40 38.15 1,000
Sep 9, 2024 38.49 38.70 38.49 38.70 38.45 200
Sep 6, 2024 38.56 38.56 38.56 38.56 38.31 100
Sep 5, 2024 38.02 38.02 38.02 38.02 37.77 -
Sep 4, 2024 38.02 38.02 38.02 38.02 37.77 1,600
Sep 3, 2024 38.02 38.02 38.02 38.02 37.77 100
Aug 30, 2024 37.89 37.90 37.66 37.90 37.65 300
Aug 29, 2024 37.31 37.31 37.31 37.31 37.07 1,000
Aug 28, 2024 37.30 37.31 37.30 37.31 37.07 200
Aug 27, 2024 37.20 37.26 37.20 37.26 37.02 5,900
Aug 26, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 23, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 22, 2024 33.48 33.48 33.48 33.48 33.26 600
Aug 21, 2024 33.48 33.48 33.48 33.48 33.26 100
Aug 20, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 19, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 16, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 15, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 14, 2024 33.48 33.48 33.48 33.48 33.26 300
Aug 13, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 12, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 9, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 8, 2024 33.48 33.48 33.48 33.48 33.26 -
Aug 7, 2024 33.48 33.48 33.48 33.48 33.26 100
Aug 6, 2024 34.55 34.55 34.55 34.55 34.32 11,600
Aug 5, 2024 34.55 34.55 34.55 34.55 34.32 -
Aug 2, 2024 34.55 34.55 34.55 34.55 34.32 -
Aug 1, 2024 34.55 34.55 34.55 34.55 34.32 200
Jul 31, 2024 34.08 34.08 34.08 34.08 33.86 -
Jul 30, 2024 34.08 34.08 34.08 34.08 33.86 -
Jul 29, 2024 34.15 34.15 34.08 34.08 33.86 300
Jul 26, 2024 33.72 33.72 33.72 33.72 33.50 -
Jul 25, 2024 33.72 33.72 33.72 33.72 33.50 -
Jul 24, 2024 33.72 33.72 33.72 33.72 33.50 100
Jul 23, 2024 33.57 33.57 33.57 33.57 33.35 -
Jul 22, 2024 33.57 33.57 33.57 33.57 33.35 100
Jul 19, 2024 33.32 33.32 33.32 33.32 33.10 -
Jul 18, 2024 33.32 33.32 33.32 33.32 33.10 -
Jul 17, 2024 33.32 33.32 33.32 33.32 33.10 -
Jul 16, 2024 33.30 33.32 33.29 33.32 33.10 400
Jul 15, 2024 32.88 32.88 32.88 32.88 32.66 -
Jul 12, 2024 32.88 32.88 32.88 32.88 32.66 -
Jul 11, 2024 32.88 32.88 32.88 32.88 32.66 100
Jul 10, 2024 33.04 33.04 32.93 32.93 32.71 700
Jul 9, 2024 32.78 32.78 32.62 32.62 32.41 4,500
Jul 8, 2024 32.22 32.22 32.22 32.22 32.01 -
Jul 5, 2024 32.22 32.22 32.22 32.22 32.01 100
Jul 3, 2024 31.69 31.69 31.69 31.69 31.48 -
Jul 2, 2024 31.69 31.69 31.69 31.69 31.48 -
Jul 1, 2024 31.69 31.69 31.69 31.69 31.48 -
Jun 28, 2024 31.69 31.69 31.69 31.69 31.48 -
Jun 27, 2024 31.69 31.69 31.69 31.69 31.48 -
Jun 26, 2024 31.69 31.69 31.69 31.69 31.48 -
Jun 25, 2024 31.43 31.69 31.43 31.69 31.48 700
Jun 24, 2024 30.65 30.65 30.65 30.65 30.45 -
Jun 21, 2024 30.65 30.65 30.65 30.65 30.45 200
Jun 20, 2024 31.00 31.00 30.94 30.94 30.74 300
Jun 18, 2024 30.39 30.99 30.39 30.99 30.79 400
Jun 17, 2024 29.91 29.91 29.91 29.91 29.71 1,000
Jun 14, 2024 29.40 29.91 29.40 29.91 29.71 8,400
Jun 13, 2024 29.05 30.28 29.05 30.02 29.82 2,100
Jun 12, 2024 31.00 32.00 30.50 30.53 30.33 16,900
Jun 11, 2024 18.10 18.10 18.10 18.10 17.98 400
Jun 10, 2024 18.39 18.39 18.39 18.39 18.27 4,700
Jun 7, 2024 18.49 18.49 18.49 18.49 18.37 4,800
Jun 6, 2024 0.26 Dividend
Jun 6, 2024 18.47 18.47 18.47 18.47 18.35 -
Jun 5, 2024 18.47 18.47 18.47 18.47 18.09 -
Jun 4, 2024 18.47 18.47 18.47 18.47 18.09 200
Jun 3, 2024 18.26 18.73 18.26 18.64 18.26 1,500
May 31, 2024 18.84 18.84 18.37 18.45 18.08 700
May 30, 2024 19.12 19.12 19.12 19.12 18.73 400
May 29, 2024 19.74 19.74 19.12 19.12 18.73 500
May 28, 2024 19.85 19.88 19.79 19.79 19.39 2,300
May 24, 2024 19.85 19.85 19.85 19.85 19.45 8,000
May 23, 2024 19.74 19.74 19.74 19.74 19.34 300
May 22, 2024 19.85 19.85 19.81 19.81 19.41 200
May 21, 2024 20.10 20.10 20.10 20.10 19.69 -
May 20, 2024 20.10 20.10 20.10 20.10 19.69 -
May 17, 2024 20.10 20.10 20.10 20.10 19.69 -
May 16, 2024 20.10 20.10 20.10 20.10 19.69 1,100
May 15, 2024 19.84 19.84 19.84 19.84 19.44 -
May 14, 2024 19.84 19.84 19.84 19.84 19.44 300
May 13, 2024 19.95 19.95 19.95 19.95 19.54 -
May 10, 2024 19.95 19.95 19.95 19.95 19.54 -
May 9, 2024 19.87 19.96 19.87 19.95 19.54 2,400
May 8, 2024 19.84 19.84 19.84 19.84 19.44 100
May 7, 2024 19.37 19.37 19.37 19.37 18.98 500
May 6, 2024 19.37 19.37 19.37 19.37 18.98 -
May 3, 2024 19.37 19.37 19.37 19.37 18.98 -
May 2, 2024 19.37 19.37 19.37 19.37 18.98 -
May 1, 2024 19.37 19.37 19.37 19.37 18.98 -
Apr 30, 2024 19.37 19.37 19.37 19.37 18.98 -
Apr 29, 2024 19.37 19.37 19.37 19.37 18.98 -
Apr 26, 2024 19.37 19.37 19.37 19.37 18.98 -
Apr 25, 2024 19.37 19.37 19.37 19.37 18.98 200
Apr 24, 2024 19.71 19.71 19.71 19.71 19.31 -
Apr 23, 2024 19.71 19.71 19.71 19.71 19.31 400
Apr 22, 2024 19.34 19.34 19.34 19.34 18.95 100
Apr 19, 2024 19.09 19.09 19.09 19.09 18.70 300
Apr 18, 2024 19.09 19.09 19.09 19.09 18.70 -
Apr 17, 2024 19.09 19.09 19.09 19.09 18.70 300
Apr 16, 2024 19.26 19.26 19.26 19.26 18.87 -
Apr 15, 2024 19.26 19.26 19.26 19.26 18.87 100
Apr 12, 2024 19.48 19.48 19.48 19.48 19.08 200
Apr 11, 2024 19.68 19.68 19.68 19.68 19.28 200
Apr 10, 2024 20.03 20.03 20.03 20.03 19.62 200
Apr 9, 2024 20.55 20.55 20.55 20.55 20.13 500
Apr 8, 2024 20.52 20.52 20.48 20.49 20.07 3,300
Apr 5, 2024 20.53 20.53 20.53 20.53 20.11 300
Apr 4, 2024 20.53 20.53 20.53 20.53 20.11 -
Apr 3, 2024 20.53 20.53 20.53 20.53 20.11 1,000
Apr 2, 2024 20.51 20.51 20.51 20.51 20.09 -
Apr 1, 2024 20.54 20.54 20.51 20.51 20.09 400
Mar 28, 2024 20.67 20.67 20.67 20.67 20.25 1,700
Mar 27, 2024 20.59 20.67 20.59 20.67 20.25 2,400
Mar 26, 2024 20.50 20.52 20.50 20.52 20.10 6,500
Mar 25, 2024 20.67 20.67 20.67 20.67 20.25 300
Mar 22, 2024 20.66 20.66 20.66 20.66 20.24 200
Mar 21, 2024 20.69 20.69 20.69 20.69 20.27 300
Mar 20, 2024 20.20 20.38 20.20 20.38 19.97 300
Mar 19, 2024 20.37 20.37 20.37 20.37 19.96 100
Mar 18, 2024 20.30 20.48 20.30 20.48 20.06 800
Mar 15, 2024 20.84 20.84 20.84 20.84 20.42 2,000
Mar 14, 2024 20.85 20.85 20.85 20.85 20.43 -
Mar 13, 2024 20.85 20.85 20.85 20.85 20.43 -
Mar 12, 2024 20.85 20.85 20.85 20.85 20.43 1,900
Mar 11, 2024 20.85 20.85 20.85 20.85 20.43 500
Mar 8, 2024 21.11 21.11 20.85 20.85 20.43 23,100
Mar 7, 2024 21.12 21.12 21.09 21.09 20.66 1,200
Mar 6, 2024 0.25 Dividend
Mar 6, 2024 21.00 21.00 21.00 21.00 20.57 5,000
Mar 5, 2024 21.01 21.01 21.00 21.00 20.33 1,400
Mar 4, 2024 21.38 21.38 21.38 21.38 20.70 4,800
Mar 1, 2024 21.38 21.38 21.38 21.38 20.70 -
Feb 29, 2024 21.38 21.38 21.38 21.38 20.70 10,300
Feb 28, 2024 21.33 21.33 21.33 21.33 20.65 6,400
Feb 27, 2024 21.33 21.33 21.33 21.33 20.65 2,800
Feb 26, 2024 21.57 21.57 21.33 21.33 20.65 24,700
Feb 23, 2024 21.04 21.04 21.04 21.04 20.37 4,100
Feb 22, 2024 21.04 21.04 21.04 21.04 20.37 1,400
Feb 21, 2024 21.04 21.04 21.04 21.04 20.37 3,000
Feb 20, 2024 21.04 21.04 21.04 21.04 20.37 13,000
Feb 16, 2024 21.11 21.11 21.04 21.04 20.37 15,000
Feb 15, 2024 20.45 20.45 20.45 20.45 19.80 12,400
Feb 14, 2024 20.45 20.45 20.45 20.45 19.80 35,800
Feb 13, 2024 20.62 20.62 20.45 20.45 19.80 18,600
Feb 12, 2024 21.28 21.28 21.28 21.28 20.60 15,100
Feb 9, 2024 21.25 21.28 21.25 21.28 20.60 13,300
Feb 8, 2024 21.40 21.40 21.40 21.40 20.72 21,500
Feb 7, 2024 21.40 21.40 21.40 21.40 20.72 2,800
Feb 6, 2024 21.40 21.40 21.40 21.40 20.72 9,400
Feb 5, 2024 21.40 21.40 21.40 21.40 20.72 26,500
Feb 2, 2024 22.02 22.02 22.02 22.02 21.32 -
Feb 1, 2024 22.02 22.02 22.02 22.02 21.32 5,200
Jan 31, 2024 22.27 22.27 22.27 22.27 21.56 -
Jan 30, 2024 22.27 22.27 22.27 22.27 21.56 5,100
Jan 29, 2024 22.27 22.27 22.27 22.27 21.56 11,600
Jan 26, 2024 22.23 22.23 22.23 22.23 21.52 5,800
Jan 25, 2024 22.23 22.23 22.23 22.23 21.52 5,900
Jan 24, 2024 22.23 22.23 22.23 22.23 21.52 5,700
Jan 23, 2024 22.23 22.23 22.23 22.23 21.52 1,200
Jan 22, 2024 22.00 22.00 22.00 22.00 21.30 5,100
Jan 19, 2024 22.00 22.00 22.00 22.00 21.30 -
Jan 18, 2024 22.00 22.00 22.00 22.00 21.30 3,700
Jan 17, 2024 21.97 21.97 21.97 21.97 21.27 6,900
Jan 16, 2024 22.43 22.43 22.43 22.43 21.71 1,100
Jan 12, 2024 22.64 22.64 22.43 22.43 21.71 29,900
Jan 11, 2024 22.76 22.76 22.76 22.76 22.03 6,500

Related Tickers

LRCDF Laurentian Bank of Canada
19.90
0.00%
 
FULTP Fulton Financial Corporation
19.90
-2.36%
 
BMRC Bank of Marin Bancorp
22.31
-3.34%
 
NBGIF National Bank of Greece S.A.
8.19
+1.11%
 
MPB Mid Penn Bancorp, Inc.
27.13
-3.59%
 
HIFS Hingham Institution for Savings
232.04
-6.06%
 
FULT Fulton Financial Corporation
19.06
-1.45%
 
LOB Live Oak Bancshares, Inc.
36.75
-4.05%
 
CMA Comerica Incorporated
60.21
-3.34%
 
EQB.TO EQB Inc.
106.89
+0.69%