Advertisement
U.S. Markets closed
S&P Futures
5,884.50 -2.50 (-0.04%) Dow Futures
43,496.00 -15.00 (-0.03%) Nasdaq Futures
20,357.25 -10.75 (-0.05%) Russell 2000 Futures
2,293.10 -4.60 (-0.20%) Crude Oil
70.95 +0.28 (+0.40%) Gold
2,712.40 +4.90 (+0.18%)
Canadian Western Bank (CWB-PD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 12:24PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 27.35 | 27.42 | 27.31 | 27.31 | 27.31 | 1,000 |
| Oct 16, 2024 | 27.39 | 27.39 | 27.27 | 27.27 | 27.27 | 2,030 |
| Oct 15, 2024 | 27.30 | 27.35 | 27.27 | 27.35 | 27.35 | 2,166 |
| Oct 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 600 |
| Oct 10, 2024 | 27.50 | 27.60 | 27.45 | 27.45 | 27.45 | 3,400 |
| Oct 09, 2024 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 400 |
| Oct 08, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 |
| Oct 07, 2024 | 27.44 | 27.52 | 27.44 | 27.52 | 27.52 | 520 |
| Oct 04, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 300 |
| Oct 03, 2024 | 27.35 | 27.39 | 27.27 | 27.39 | 27.39 | 2,300 |
| Oct 02, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Oct 01, 2024 | 27.59 | 27.59 | 27.44 | 27.45 | 27.45 | 7,000 |
| Sep 30, 2024 | 27.34 | 27.46 | 27.34 | 27.46 | 27.46 | 1,200 |
| Sep 27, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Sep 26, 2024 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | 1,200 |
| Sep 25, 2024 | 27.19 | 27.62 | 27.18 | 27.25 | 27.25 | 6,750 |
| Sep 24, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2,300 |
| Sep 23, 2024 | 27.34 | 27.34 | 27.30 | 27.30 | 27.30 | 2,242 |
| Sep 20, 2024 | 27.50 | 27.50 | 27.36 | 27.36 | 27.36 | 800 |
| Sep 19, 2024 | 27.50 | 27.51 | 27.50 | 27.50 | 27.50 | 1,800 |
| Sep 18, 2024 | 27.35 | 27.54 | 27.34 | 27.53 | 27.53 | 2,991 |
| Sep 17, 2024 | 27.62 | 27.62 | 27.28 | 27.33 | 27.33 | 1,650 |
| Sep 16, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 900 |
| Sep 13, 2024 | 27.28 | 27.38 | 27.25 | 27.25 | 27.25 | 1,700 |
| Sep 12, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 200 |
| Sep 11, 2024 | 27.22 | 27.23 | 27.22 | 27.22 | 27.22 | 400 |
| Sep 10, 2024 | 27.18 | 27.19 | 27.18 | 27.19 | 27.19 | 300 |
| Sep 09, 2024 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | 9,020 |
| Sep 06, 2024 | 27.14 | 27.14 | 27.06 | 27.06 | 27.06 | 600 |
| Sep 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 04, 2024 | 27.19 | 27.19 | 27.00 | 27.00 | 27.00 | 1,077 |
| Sep 03, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 377 |
| Aug 30, 2024 | 27.26 | 27.26 | 27.05 | 27.05 | 27.05 | 7,807 |
| Aug 29, 2024 | 26.90 | 27.00 | 26.90 | 26.95 | 26.95 | 3,700 |
| Aug 28, 2024 | 27.09 | 27.09 | 26.90 | 26.95 | 26.95 | 3,490 |
| Aug 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,600 |
| Aug 26, 2024 | 26.79 | 27.39 | 26.79 | 26.80 | 26.80 | 6,004 |
| Aug 23, 2024 | 26.80 | 26.99 | 26.76 | 26.99 | 26.99 | 5,987 |
| Aug 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
| Aug 21, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 200 |
| Aug 20, 2024 | 26.76 | 26.76 | 26.70 | 26.72 | 26.72 | 1,090 |
| Aug 19, 2024 | 26.70 | 26.82 | 26.70 | 26.70 | 26.70 | 3,443 |
| Aug 16, 2024 | 26.58 | 26.72 | 26.58 | 26.65 | 26.65 | 1,519 |
| Aug 15, 2024 | 26.58 | 26.81 | 26.58 | 26.65 | 26.65 | 657 |
| Aug 14, 2024 | 26.60 | 26.67 | 26.60 | 26.63 | 26.63 | 1,000 |
| Aug 13, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Aug 12, 2024 | 26.60 | 26.70 | 26.55 | 26.55 | 26.55 | 8,800 |
| Aug 09, 2024 | 26.46 | 26.55 | 26.46 | 26.52 | 26.52 | 2,550 |
| Aug 08, 2024 | 26.31 | 26.36 | 26.31 | 26.36 | 26.36 | 300 |
| Aug 07, 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 400 |
| Aug 06, 2024 | 26.17 | 26.20 | 26.15 | 26.19 | 26.19 | 3,444 |
| Aug 02, 2024 | 26.37 | 26.37 | 26.20 | 26.20 | 26.20 | 6,000 |
| Aug 01, 2024 | 26.26 | 26.36 | 26.26 | 26.31 | 26.31 | 2,000 |
| Jul 31, 2024 | 26.12 | 26.36 | 26.07 | 26.35 | 26.35 | 13,071 |
| Jul 30, 2024 | 26.18 | 26.50 | 26.07 | 26.08 | 26.08 | 12,815 |
| Jul 29, 2024 | 26.15 | 26.20 | 26.13 | 26.13 | 26.13 | 6,197 |
| Jul 26, 2024 | 26.24 | 26.24 | 26.06 | 26.11 | 26.11 | 3,212 |
| Jul 25, 2024 | 26.03 | 26.07 | 26.03 | 26.07 | 26.07 | 1,650 |
| Jul 24, 2024 | 26.02 | 26.02 | 25.98 | 26.01 | 26.01 | 3,365 |
| Jul 23, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Jul 22, 2024 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | 1,100 |
| Jul 19, 2024 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 8,215 |
| Jul 18, 2024 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | 679 |
| Jul 17, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1,100 |
| Jul 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,200 |
| Jul 15, 2024 | 26.01 | 26.05 | 26.01 | 26.05 | 26.05 | 1,300 |
| Jul 12, 2024 | 26.08 | 26.08 | 26.02 | 26.02 | 26.02 | 420 |
| Jul 11, 2024 | 26.01 | 26.05 | 26.00 | 26.05 | 26.05 | 2,721 |
| Jul 10, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1,600 |
| Jul 09, 2024 | 25.86 | 25.86 | 25.85 | 25.85 | 25.85 | 1,800 |
| Jul 08, 2024 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | 721 |
| Jul 05, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 860 |
| Jul 04, 2024 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | 1,000 |
| Jul 03, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Jul 02, 2024 | 25.78 | 25.90 | 25.71 | 25.71 | 25.71 | 2,890 |
| Jun 28, 2024 | 25.84 | 25.90 | 25.83 | 25.90 | 25.90 | 2,862 |
| Jun 27, 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 322 |
| Jun 26, 2024 | 25.32 | 25.80 | 25.32 | 25.80 | 25.80 | 5,520 |
| Jun 25, 2024 | 25.76 | 25.76 | 25.05 | 25.05 | 25.05 | 7,845 |
| Jun 24, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 200 |
| Jun 21, 2024 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 800 |
| Jun 20, 2024 | 25.41 | 25.48 | 25.35 | 25.48 | 25.48 | 1,000 |
| Jun 19, 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 1,028 |
| Jun 18, 2024 | 25.41 | 25.60 | 25.41 | 25.60 | 25.60 | 2,200 |
| Jun 17, 2024 | 25.85 | 25.85 | 25.00 | 25.15 | 25.15 | 2,800 |
| Jun 14, 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 2,155 |
| Jun 13, 2024 | 25.89 | 25.95 | 25.83 | 25.85 | 25.85 | 8,800 |
| Jun 12, 2024 | 26.09 | 26.09 | 25.80 | 25.92 | 25.92 | 21,077 |
| Jun 11, 2024 | 25.79 | 25.86 | 25.76 | 25.86 | 25.86 | 1,738 |
| Jun 10, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jun 07, 2024 | 25.72 | 25.73 | 25.65 | 25.70 | 25.70 | 3,900 |
| Jun 06, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 25.66 | 3,025 |
| Jun 05, 2024 | 25.88 | 25.88 | 25.74 | 25.81 | 25.81 | 700 |
| Jun 04, 2024 | 25.86 | 25.89 | 25.79 | 25.87 | 25.87 | 500 |
| Jun 03, 2024 | 25.75 | 25.80 | 25.75 | 25.79 | 25.79 | 400 |
| May 31, 2024 | 25.72 | 25.84 | 25.72 | 25.75 | 25.75 | 1,075 |
| May 30, 2024 | 25.75 | 25.75 | 25.65 | 25.70 | 25.70 | 2,051 |
| May 29, 2024 | 25.92 | 25.92 | 25.73 | 25.73 | 25.73 | 6,200 |
| May 28, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 200 |
| May 27, 2024 | 25.70 | 26.09 | 25.70 | 26.09 | 26.09 | 6,206 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.