Toronto - Delayed Quote CAD

Canadian Western Bank (CWB-PB.TO)

Compare
25.45
+0.14
+(0.55%)
At close: January 10 at 3:24:39 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.35 25.45 25.35 25.45 25.45 28,700
Jan 9, 2025 25.47 25.47 25.30 25.31 25.31 13,225
Jan 8, 2025 25.47 25.55 25.44 25.54 25.54 5,468
Jan 7, 2025 25.45 25.65 25.45 25.65 25.65 30,300
Jan 6, 2025 25.50 25.60 25.40 25.40 25.40 5,700
Jan 3, 2025 25.36 25.44 25.36 25.44 25.44 2,719
Jan 2, 2025 25.36 25.36 25.36 25.36 25.36 355
Dec 31, 2024 25.35 25.48 25.35 25.48 25.48 1,749
Dec 30, 2024 25.31 25.32 25.31 25.31 25.31 5,600
Dec 27, 2024 25.31 25.31 25.31 25.31 25.31 -
Dec 24, 2024 25.39 25.39 25.31 25.31 25.31 800
Dec 23, 2024 25.31 25.31 25.31 25.31 25.31 100
Dec 20, 2024 25.24 25.27 25.12 25.27 25.27 4,500
Dec 19, 2024 25.12 25.12 25.12 25.12 25.12 100
Dec 18, 2024 25.21 25.21 25.12 25.12 25.12 1,000
Dec 17, 2024 25.16 25.16 25.11 25.11 25.11 1,700
Dec 16, 2024 25.13 25.20 25.12 25.12 25.12 800
Dec 13, 2024 25.25 25.25 25.12 25.20 25.20 1,660
Dec 12, 2024 25.25 25.25 25.25 25.25 25.25 500
Dec 11, 2024 25.10 25.16 25.07 25.16 25.16 5,230
Dec 10, 2024 25.16 25.16 24.99 25.00 25.00 5,756
Dec 9, 2024 25.20 25.20 25.14 25.14 25.14 4,750
Dec 6, 2024 25.20 25.20 25.20 25.20 25.20 500
Dec 5, 2024 25.13 25.13 25.13 25.13 25.13 20,700
Dec 4, 2024 25.12 25.12 25.12 25.12 25.12 200
Dec 3, 2024 25.15 25.15 25.14 25.14 25.14 1,700
Dec 2, 2024 25.09 25.16 25.08 25.15 25.15 2,500
Nov 29, 2024 25.20 25.20 25.09 25.10 25.10 10,400
Nov 28, 2024 25.19 25.24 25.08 25.20 25.20 4,800
Nov 27, 2024 25.26 25.26 25.26 25.26 25.26 -
Nov 26, 2024 25.20 25.26 25.20 25.26 25.26 269
Nov 25, 2024 25.18 25.27 25.17 25.27 25.27 5,286
Nov 22, 2024 25.14 25.20 25.11 25.20 25.20 3,956
Nov 21, 2024 25.14 25.20 25.12 25.13 25.13 5,477
Nov 20, 2024 25.16 25.16 25.00 25.16 25.16 50,485
Nov 19, 2024 25.16 25.25 25.16 25.16 25.16 2,300
Nov 18, 2024 25.25 25.25 25.25 25.25 25.25 1,617
Nov 15, 2024 25.14 25.25 25.14 25.25 25.25 6,567
Nov 14, 2024 25.16 25.16 25.16 25.16 25.16 1,000
Nov 13, 2024 25.34 25.35 25.17 25.17 25.17 1,300
Nov 12, 2024 25.30 25.30 25.15 25.15 25.15 16,317
Nov 11, 2024 25.45 25.45 25.45 25.45 25.45 1,600
Nov 8, 2024 25.14 25.14 25.13 25.13 25.13 2,401
Nov 7, 2024 25.25 25.25 25.20 25.20 25.20 1,600
Nov 6, 2024 25.15 25.30 25.10 25.10 25.10 1,200
Nov 5, 2024 25.20 25.25 25.20 25.25 25.25 2,019
Nov 4, 2024 25.21 25.21 25.21 25.21 25.21 100
Nov 1, 2024 25.20 25.20 25.20 25.20 25.20 1,609
Oct 31, 2024 25.40 25.41 25.16 25.16 25.16 5,480
Oct 30, 2024 25.20 25.30 25.15 25.30 25.30 6,469
Oct 29, 2024 25.20 25.21 25.20 25.21 25.21 400
Oct 28, 2024 25.03 25.03 25.03 25.03 25.03 16,400
Oct 25, 2024 25.10 25.10 25.03 25.03 25.03 3,055
Oct 24, 2024 25.10 25.10 25.00 25.05 25.05 3,600
Oct 23, 2024 25.20 25.20 25.20 25.20 25.20 -
Oct 22, 2024 0.40 Dividend
Oct 22, 2024 24.95 25.20 24.95 25.20 25.20 12,027
Oct 21, 2024 25.32 25.58 24.75 25.43 25.03 22,249
Oct 18, 2024 25.45 25.75 25.45 25.75 25.35 5,428
Oct 17, 2024 25.15 25.37 25.15 25.35 24.95 5,885
Oct 16, 2024 25.05 25.15 25.05 25.15 24.76 3,744
Oct 15, 2024 25.10 25.11 24.96 25.10 24.71 7,873
Oct 11, 2024 25.08 25.14 25.08 25.14 24.75 881
Oct 10, 2024 25.05 25.05 25.00 25.00 24.61 740
Oct 9, 2024 24.99 25.05 24.91 25.05 24.66 5,504
Oct 8, 2024 24.95 24.96 24.95 24.96 24.57 1,600
Oct 7, 2024 24.97 25.05 24.97 25.02 24.63 5,300
Oct 4, 2024 24.94 24.94 24.94 24.94 24.55 1,000
Oct 3, 2024 25.03 25.04 25.03 25.04 24.65 900
Oct 2, 2024 25.10 25.10 25.03 25.03 24.64 700
Oct 1, 2024 25.03 25.03 25.03 25.03 24.64 3,600
Sep 30, 2024 24.93 25.03 24.91 25.03 24.64 2,663
Sep 27, 2024 25.00 25.00 24.92 24.92 24.53 1,700
Sep 26, 2024 25.05 25.10 25.05 25.10 24.71 200
Sep 25, 2024 24.99 25.14 24.75 25.14 24.75 9,100
Sep 24, 2024 24.99 24.99 24.99 24.99 24.60 573
Sep 23, 2024 24.85 24.85 24.85 24.85 24.46 600
Sep 20, 2024 25.00 25.00 24.70 24.78 24.39 2,125
Sep 19, 2024 24.90 25.12 24.70 25.12 24.73 6,270
Sep 18, 2024 25.00 25.05 24.82 24.90 24.51 6,404
Sep 17, 2024 24.90 25.00 24.90 24.90 24.51 7,000
Sep 16, 2024 24.85 24.90 24.80 24.90 24.51 7,800
Sep 13, 2024 24.80 24.80 24.75 24.80 24.41 8,644
Sep 12, 2024 24.88 24.90 24.88 24.90 24.51 3,750
Sep 11, 2024 24.85 24.88 24.85 24.88 24.49 2,700
Sep 10, 2024 24.80 24.89 24.70 24.88 24.49 10,540
Sep 9, 2024 24.85 25.00 24.82 24.82 24.43 4,600
Sep 6, 2024 24.85 24.87 24.77 24.87 24.48 10,118
Sep 5, 2024 24.85 24.91 24.84 24.84 24.45 10,000
Sep 4, 2024 24.85 24.95 24.85 24.90 24.51 30,553
Sep 3, 2024 24.81 24.90 24.77 24.90 24.51 500
Aug 30, 2024 24.78 24.95 24.78 24.95 24.56 2,800
Aug 29, 2024 24.99 25.00 24.85 24.85 24.46 4,700
Aug 28, 2024 24.84 24.99 24.84 24.99 24.60 2,500
Aug 27, 2024 24.89 24.90 24.88 24.88 24.49 500
Aug 26, 2024 24.76 24.90 24.70 24.88 24.49 9,800
Aug 23, 2024 24.80 24.95 24.70 24.95 24.56 16,211
Aug 22, 2024 24.80 24.91 24.80 24.90 24.51 760
Aug 21, 2024 24.61 24.88 24.60 24.88 24.49 4,810
Aug 20, 2024 24.56 24.68 24.56 24.68 24.29 1,800
Aug 19, 2024 24.58 24.68 24.55 24.68 24.29 2,000
Aug 16, 2024 24.58 24.63 24.58 24.63 24.24 4,291
Aug 15, 2024 24.45 24.45 24.45 24.45 24.07 -
Aug 14, 2024 24.40 24.50 24.40 24.45 24.07 19,925
Aug 13, 2024 24.41 24.49 24.40 24.45 24.07 6,400
Aug 12, 2024 24.40 24.42 24.40 24.40 24.02 3,740
Aug 9, 2024 24.25 24.47 24.20 24.47 24.09 4,791
Aug 8, 2024 24.19 24.24 24.19 24.24 23.86 20,640
Aug 7, 2024 24.22 24.22 24.15 24.19 23.81 5,700
Aug 6, 2024 24.01 24.25 24.00 24.15 23.77 6,137
Aug 2, 2024 24.25 24.25 24.15 24.16 23.78 2,726
Aug 1, 2024 24.14 24.20 24.10 24.20 23.82 13,259
Jul 31, 2024 24.14 24.15 23.97 24.14 23.76 13,822
Jul 30, 2024 23.95 24.14 23.80 24.08 23.70 6,571
Jul 29, 2024 24.05 24.06 23.95 23.95 23.57 2,660
Jul 26, 2024 24.05 24.05 24.00 24.00 23.62 757
Jul 25, 2024 24.10 24.14 24.08 24.08 23.70 2,200
Jul 24, 2024 0.40 Dividend
Jul 24, 2024 24.45 24.45 24.05 24.05 23.67 3,814
Jul 23, 2024 24.37 24.40 24.25 24.35 23.58 33,800
Jul 22, 2024 24.25 24.45 24.20 24.40 23.63 22,878
Jul 19, 2024 24.19 24.20 24.11 24.11 23.34 3,224
Jul 18, 2024 24.06 24.20 24.06 24.19 23.42 3,400
Jul 17, 2024 24.21 24.21 24.05 24.05 23.29 6,100
Jul 16, 2024 24.11 24.24 24.10 24.21 23.44 66,500
Jul 15, 2024 24.14 24.20 23.91 24.01 23.25 23,542
Jul 12, 2024 23.80 24.00 23.80 24.00 23.24 8,383
Jul 11, 2024 23.85 23.85 23.70 23.70 22.95 2,075
Jul 10, 2024 23.65 23.79 23.65 23.79 23.03 27,343
Jul 9, 2024 23.55 23.70 23.55 23.70 22.95 2,600
Jul 8, 2024 23.35 23.60 23.35 23.60 22.85 10,504
Jul 5, 2024 23.40 23.40 23.40 23.40 22.66 -
Jul 4, 2024 23.40 23.40 23.40 23.40 22.66 300
Jul 3, 2024 23.50 23.50 23.25 23.50 22.75 3,985
Jul 2, 2024 23.58 23.80 23.42 23.50 22.75 10,454
Jun 28, 2024 23.16 23.45 23.16 23.45 22.71 2,975
Jun 27, 2024 22.86 23.08 22.86 23.08 22.35 2,300
Jun 26, 2024 22.98 22.98 22.90 22.93 22.20 1,862
Jun 25, 2024 22.82 22.90 22.78 22.78 22.06 1,080
Jun 24, 2024 22.49 22.65 22.49 22.65 21.93 3,010
Jun 21, 2024 22.57 22.60 22.49 22.54 21.82 13,200
Jun 20, 2024 22.61 22.75 22.60 22.66 21.94 14,050
Jun 19, 2024 23.21 23.21 22.57 22.60 21.88 2,963
Jun 18, 2024 22.55 23.26 22.55 23.26 22.52 14,469
Jun 17, 2024 23.10 23.24 22.51 22.55 21.83 6,203
Jun 14, 2024 23.10 23.25 23.10 23.16 22.42 13,250
Jun 13, 2024 23.01 23.23 23.01 23.23 22.49 11,622
Jun 12, 2024 22.70 23.19 22.70 23.01 22.28 50,270
Jun 11, 2024 21.56 21.56 21.53 21.55 20.87 3,700
Jun 10, 2024 21.61 21.61 21.61 21.61 20.92 101
Jun 7, 2024 21.55 21.55 21.45 21.50 20.82 6,093
Jun 6, 2024 21.67 21.80 21.40 21.45 20.77 12,540
Jun 5, 2024 21.87 21.87 21.70 21.70 21.01 7,700
Jun 4, 2024 21.90 21.90 21.80 21.85 21.16 1,200
Jun 3, 2024 21.83 21.90 21.83 21.90 21.20 4,548
May 31, 2024 21.85 21.88 21.75 21.88 21.19 1,709
May 30, 2024 21.76 21.76 21.71 21.71 21.02 1,400
May 29, 2024 21.80 21.95 21.80 21.81 21.12 12,200
May 28, 2024 21.98 21.98 21.85 21.85 21.16 11,142
May 27, 2024 21.80 21.95 21.74 21.95 21.25 9,449
May 24, 2024 21.69 21.71 21.66 21.66 20.97 3,200
May 23, 2024 21.70 21.75 21.70 21.75 21.06 3,141
May 22, 2024 21.66 21.66 21.66 21.66 20.97 1,830
May 21, 2024 21.80 21.80 21.66 21.73 21.04 55,184
May 17, 2024 21.80 21.80 21.80 21.80 21.11 200
May 16, 2024 21.74 21.90 21.74 21.80 21.11 800
May 15, 2024 21.78 21.78 21.68 21.68 20.99 400
May 14, 2024 21.69 21.75 21.62 21.62 20.93 2,500
May 13, 2024 21.75 21.75 21.70 21.70 21.01 5,800
May 10, 2024 21.77 21.80 21.70 21.70 21.01 8,700
May 9, 2024 21.77 21.77 21.77 21.77 21.08 1,979
May 8, 2024 22.00 22.00 21.76 21.94 21.24 6,900
May 7, 2024 21.76 21.76 21.75 21.75 21.06 1,700
May 6, 2024 21.58 22.00 21.58 21.66 20.97 3,438
May 3, 2024 21.90 21.90 21.58 21.58 20.89 3,050
May 2, 2024 21.70 21.85 21.70 21.73 21.04 11,700
May 1, 2024 21.39 21.94 21.39 21.94 21.24 8,904
Apr 30, 2024 21.40 21.40 21.36 21.40 20.72 7,816
Apr 29, 2024 21.36 21.60 21.35 21.35 20.67 3,196
Apr 26, 2024 21.40 21.63 21.35 21.35 20.67 1,461
Apr 25, 2024 21.33 21.40 21.25 21.40 20.72 5,800
Apr 24, 2024 21.66 21.66 21.32 21.32 20.64 5,000
Apr 23, 2024 21.62 21.65 21.62 21.63 20.94 4,000
Apr 22, 2024 0.27 Dividend
Apr 22, 2024 21.90 21.90 21.60 21.65 20.96 3,260
Apr 19, 2024 22.15 22.25 22.00 22.11 21.15 165,132
Apr 18, 2024 22.07 22.08 22.01 22.05 21.09 7,500
Apr 17, 2024 22.00 22.05 22.00 22.05 21.09 2,510
Apr 16, 2024 21.94 22.06 21.93 22.05 21.09 2,195
Apr 15, 2024 21.99 22.03 21.83 21.84 20.89 21,700
Apr 12, 2024 22.05 22.05 21.90 22.00 21.04 10,740
Apr 11, 2024 22.18 22.18 22.05 22.05 21.09 28,400
Apr 10, 2024 22.05 22.05 21.99 22.05 21.09 5,800
Apr 9, 2024 22.00 22.06 21.99 22.05 21.09 4,445
Apr 8, 2024 22.00 22.14 21.99 21.99 21.03 6,185
Apr 5, 2024 22.00 22.01 21.81 21.81 20.86 31,000
Apr 4, 2024 22.00 22.08 22.00 22.00 21.04 2,000
Apr 3, 2024 21.68 21.98 21.68 21.98 21.02 8,968
Apr 2, 2024 21.56 21.68 21.56 21.63 20.69 4,850
Apr 1, 2024 21.53 21.54 21.41 21.54 20.60 1,793
Mar 28, 2024 21.40 21.40 21.30 21.30 20.37 1,388
Mar 27, 2024 21.60 21.60 21.40 21.40 20.47 1,138
Mar 26, 2024 21.33 21.35 21.33 21.35 20.42 2,850
Mar 25, 2024 21.14 21.36 21.14 21.28 20.35 3,812
Mar 22, 2024 21.51 21.51 20.87 21.29 20.36 22,975
Mar 21, 2024 21.55 21.62 21.53 21.62 20.68 34,779
Mar 20, 2024 21.42 21.55 21.40 21.40 20.47 7,000
Mar 19, 2024 21.40 21.44 21.40 21.44 20.51 2,077
Mar 18, 2024 21.49 21.49 21.40 21.44 20.51 11,900
Mar 15, 2024 21.30 21.54 21.20 21.48 20.55 13,910
Mar 14, 2024 21.30 21.42 21.30 21.42 20.49 51,600
Mar 13, 2024 21.35 21.35 21.30 21.30 20.37 17,732
Mar 12, 2024 21.25 21.37 21.25 21.29 20.36 33,990
Mar 11, 2024 21.38 21.38 21.20 21.25 20.33 3,400
Mar 8, 2024 21.07 21.18 21.00 21.00 20.09 3,037
Mar 7, 2024 21.10 21.62 21.10 21.19 20.27 1,900
Mar 6, 2024 21.05 21.29 20.92 21.11 20.19 49,402
Mar 5, 2024 21.05 21.05 20.95 20.95 20.04 22,266
Mar 4, 2024 21.09 21.19 21.07 21.07 20.15 7,600
Mar 1, 2024 20.95 21.05 20.95 21.05 20.13 490
Feb 29, 2024 21.10 21.11 21.10 21.10 20.18 2,200
Feb 28, 2024 21.30 21.30 21.24 21.25 20.33 4,600
Feb 27, 2024 21.31 21.36 21.25 21.25 20.33 1,717
Feb 26, 2024 21.41 21.43 21.41 21.43 20.50 2,200
Feb 23, 2024 21.42 21.42 21.36 21.36 20.43 575
Feb 22, 2024 21.38 21.50 21.35 21.50 20.56 6,000
Feb 21, 2024 21.40 21.40 21.38 21.38 20.45 2,400
Feb 20, 2024 21.71 21.71 21.45 21.50 20.56 2,600
Feb 16, 2024 21.50 21.74 21.50 21.74 20.79 11,000
Feb 15, 2024 21.35 21.52 21.34 21.52 20.58 12,475
Feb 14, 2024 20.95 21.35 20.95 21.35 20.42 6,391
Feb 13, 2024 20.64 20.95 20.64 20.95 20.04 4,911
Feb 12, 2024 20.66 20.89 20.66 20.89 19.98 11,299
Feb 9, 2024 20.40 20.75 20.40 20.75 19.85 8,453
Feb 8, 2024 20.30 20.30 20.30 20.30 19.42 5,000
Feb 7, 2024 20.25 20.25 20.25 20.25 19.37 100
Feb 6, 2024 20.28 20.28 20.09 20.09 19.22 4,500
Feb 5, 2024 20.43 20.43 20.28 20.28 19.40 3,100
Feb 2, 2024 20.50 20.50 20.43 20.43 19.54 4,200
Feb 1, 2024 20.70 20.75 20.50 20.75 19.85 8,613
Jan 31, 2024 20.74 20.75 20.65 20.75 19.85 31,713
Jan 30, 2024 20.50 20.60 20.50 20.60 19.70 6,300
Jan 29, 2024 20.00 20.50 20.00 20.50 19.61 6,000
Jan 26, 2024 19.80 20.00 19.80 20.00 19.13 5,850
Jan 25, 2024 19.75 19.75 19.72 19.72 18.86 34,600
Jan 24, 2024 19.50 19.50 19.50 19.50 18.65 -
Jan 23, 2024 0.27 Dividend
Jan 23, 2024 19.65 19.71 19.50 19.50 18.65 2,900
Jan 22, 2024 19.55 19.75 19.55 19.75 18.63 2,400
Jan 19, 2024 19.55 19.60 19.38 19.50 18.40 8,200
Jan 18, 2024 19.20 19.40 19.20 19.39 18.29 809
Jan 17, 2024 19.48 19.48 19.48 19.48 18.38 2,500
Jan 16, 2024 19.00 19.48 19.00 19.48 18.38 6,800
Jan 15, 2024 19.00 19.00 19.00 19.00 17.93 -
Jan 12, 2024 19.00 19.22 19.00 19.00 17.93 5,500
Jan 11, 2024 19.20 19.20 19.10 19.10 18.02 750
Jan 10, 2024 18.75 19.25 18.68 19.11 18.03 10,214

Related Tickers

PNBK Patriot National Bancorp, Inc.
1.7795
-3.81%
 
SHFS SHF Holdings, Inc.
0.3900
-2.57%
 
BDORY Banco do Brasil S.A.
4.0300
-1.95%
 
VBNK.TO VersaBank
19.30
-2.11%
 
LOB Live Oak Bancshares, Inc.
36.75
-4.05%
 
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%
 
LB.TO Laurentian Bank of Canada
28.62
-0.87%
 
EQB.TO EQB Inc.
106.89
+0.69%
 
DB Deutsche Bank Aktiengesellschaft
17.48
+0.87%
 
LYG Lloyds Banking Group plc
2.5800
-2.64%