UK markets open in 1 hour 8 minutes

Canadian Western Bank (CWB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.01-0.23 (-0.84%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202427.1927.2126.9827.0127.01218,500
21 May 202427.2827.4327.1627.2427.24303,500
17 May 202427.4727.6127.2027.2827.28245,700
16 May 202427.1827.4827.1827.4727.47127,900
15 May 202427.2227.2526.9627.2127.21199,300
14 May 202427.5027.5026.9227.0327.03264,900
13 May 202427.2527.6027.1727.4127.41375,800
10 May 202427.3327.4027.1027.2527.25290,900
09 May 202427.3627.4027.1927.2927.29117,200
08 May 202427.1527.3427.1327.2927.29189,100
07 May 202427.1327.2627.1027.1827.18897,700
06 May 202427.1027.1626.9127.1327.13196,200
03 May 202427.0027.3126.8427.0027.00225,900
02 May 202427.1227.2326.8926.9826.98113,100
01 May 202426.5027.0426.3827.0027.00190,200
30 Apr 202426.4526.5026.2526.4126.41324,000
29 Apr 202426.7526.8826.3826.5226.52217,300
26 Apr 202426.6726.7826.6026.7326.7389,300
25 Apr 202426.5726.7026.4426.7026.7073,400
24 Apr 202426.9727.0926.8026.8426.84125,900
23 Apr 202426.7827.1126.7627.0527.05278,600
22 Apr 202426.5926.7726.4526.7626.76132,900
19 Apr 202426.3826.6626.2726.5826.58120,700
18 Apr 202426.3026.5726.2626.4226.42101,300
17 Apr 202426.2126.4026.1626.2926.29138,800
16 Apr 202426.4026.5226.0826.0826.08342,500
15 Apr 202426.8427.0726.4026.4526.45139,900
12 Apr 202426.7326.9226.5326.7726.77290,900
11 Apr 202427.3327.3326.8526.9026.90506,000
10 Apr 202427.5527.5827.1727.2627.26261,900
09 Apr 202427.9028.1027.7627.9027.90172,200
08 Apr 202427.8228.1327.6327.8927.89724,300
05 Apr 202427.6427.8027.5527.7727.77238,300
04 Apr 202427.6527.8727.4227.5227.52302,600
03 Apr 202427.5627.9427.5427.5627.56109,100
02 Apr 202427.7027.8227.4827.6027.60168,200
01 Apr 202428.1428.2027.7127.7927.79213,300
28 Mar 202428.2328.2728.0528.2028.20297,100
27 Mar 202427.8428.2127.8328.2028.20172,700
26 Mar 202427.9928.0327.7027.7427.74301,200
25 Mar 202428.0928.2527.8527.8727.87238,900
22 Mar 202428.2428.3427.9328.1128.11220,400
21 Mar 202427.8928.3727.8928.2728.27443,400
20 Mar 202427.5027.9227.3727.8827.88416,300
19 Mar 202427.7327.7927.3827.4827.48314,700
18 Mar 202427.7127.7527.0127.6527.65348,500
15 Mar 202427.9628.2127.3127.6927.691,135,800
14 Mar 202428.3128.3127.8027.9727.97360,900
13 Mar 202428.0628.4128.0628.2228.22183,200
12 Mar 202428.2128.3928.0628.1728.17145,800
11 Mar 202428.0028.3227.9028.2428.24333,700
08 Mar 202428.5828.6028.0528.0528.05260,200
07 Mar 202428.3928.5628.3428.4828.48165,800
06 Mar 202428.5128.8028.3728.4528.45178,100
06 Mar 20240.34 Dividend
05 Mar 202428.8129.0728.4628.8428.50487,600
04 Mar 202428.8429.0728.5228.9128.57320,200
01 Mar 202428.0928.5527.5928.4628.12554,700
29 Feb 202429.3829.3828.8528.9928.65212,400
28 Feb 202429.2829.6629.2829.2928.94187,500
27 Feb 202428.8829.4028.8329.3729.02144,000
26 Feb 202429.1529.3128.7128.7728.43242,200
23 Feb 202429.0029.2629.0029.1128.77231,700
22 Feb 202429.3029.4328.9829.0228.68197,100
21 Feb 202429.1829.2728.9729.2028.86246,300
20 Feb 202428.6929.5528.6929.2028.86406,900
16 Feb 202428.2528.4728.1928.3528.02296,100
15 Feb 202428.2028.4228.1028.3728.04137,000
14 Feb 202427.5628.1327.5628.1027.77472,300
13 Feb 202428.0028.1627.2627.3627.04430,800
12 Feb 202428.5328.6328.2728.3828.05204,200
09 Feb 202428.5228.7028.3328.6128.27186,400
08 Feb 202428.7928.8828.4228.5128.17868,700
07 Feb 202428.7428.9528.6528.8828.54518,300
06 Feb 202428.8029.1128.7528.8528.51120,000
05 Feb 202429.6729.6728.8428.8728.53180,000
02 Feb 202429.6029.6829.4129.5129.161,433,400
01 Feb 202429.5029.6629.2329.5429.19428,100
31 Jan 202429.9330.0329.5429.6129.26604,600
30 Jan 202429.9130.1429.9030.0529.70101,500
29 Jan 202430.2830.2829.8529.9929.64138,200
26 Jan 202430.2930.4030.1930.3229.9687,700
25 Jan 202430.4030.4930.0530.3029.94131,000
24 Jan 202430.4030.4829.9430.3329.97151,600
23 Jan 202430.2530.2829.9230.0829.73143,300
22 Jan 202429.8830.1229.7830.0929.74161,800
19 Jan 202429.9029.9029.7329.7729.42143,100
18 Jan 202429.7629.8729.6329.7629.41128,300
17 Jan 202429.7329.8029.5029.6329.28173,600
16 Jan 202429.6929.9729.5129.9429.59132,200
15 Jan 202429.7829.8329.3129.7429.39118,200
12 Jan 202430.5930.6529.7829.8329.48303,900
11 Jan 202430.1630.6929.8030.3930.03268,300
10 Jan 202430.2930.4830.0830.2629.90270,100
09 Jan 202430.5030.5230.2530.2629.90179,400
08 Jan 202430.3230.6830.3030.6430.28142,200
05 Jan 202430.1430.5030.0730.3830.02146,000
04 Jan 202430.0830.3230.0030.2029.84219,000
03 Jan 202430.4130.4230.1330.2229.86264,400
02 Jan 202430.8730.8730.4530.6930.33177,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...