Advertisement
Canadian Western Bank (CWB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 57.03 | 57.03 | 56.54 | 56.63 | 56.63 | 766,000 |
| Oct 17, 2024 | 57.00 | 57.43 | 56.78 | 56.85 | 56.85 | 365,400 |
| Oct 16, 2024 | 56.46 | 57.25 | 56.42 | 56.87 | 56.87 | 492,500 |
| Oct 15, 2024 | 55.55 | 56.52 | 55.55 | 56.45 | 56.45 | 307,400 |
| Oct 11, 2024 | 54.91 | 56.05 | 54.91 | 55.72 | 55.72 | 395,900 |
| Oct 10, 2024 | 54.52 | 55.02 | 54.46 | 54.88 | 54.88 | 414,900 |
| Oct 09, 2024 | 54.60 | 54.95 | 54.59 | 54.74 | 54.74 | 209,400 |
| Oct 08, 2024 | 54.25 | 54.75 | 54.25 | 54.59 | 54.59 | 289,600 |
| Oct 07, 2024 | 54.16 | 54.63 | 53.94 | 54.25 | 54.25 | 185,800 |
| Oct 04, 2024 | 54.35 | 54.70 | 54.30 | 54.43 | 54.43 | 240,100 |
| Oct 03, 2024 | 54.30 | 54.48 | 54.04 | 54.14 | 54.14 | 333,700 |
| Oct 02, 2024 | 53.62 | 54.53 | 53.62 | 54.39 | 54.39 | 350,200 |
| Oct 01, 2024 | 53.79 | 53.97 | 53.43 | 53.90 | 53.90 | 303,700 |
| Sep 30, 2024 | 52.73 | 54.04 | 52.73 | 53.83 | 53.83 | 271,800 |
| Sep 27, 2024 | 54.29 | 54.42 | 53.40 | 53.41 | 53.41 | 419,000 |
| Sep 26, 2024 | 53.04 | 54.50 | 52.83 | 54.30 | 54.30 | 404,900 |
| Sep 25, 2024 | 53.01 | 53.38 | 53.00 | 53.16 | 53.16 | 351,200 |
| Sep 24, 2024 | 53.66 | 53.84 | 53.10 | 53.15 | 53.15 | 145,300 |
| Sep 23, 2024 | 53.19 | 53.68 | 52.81 | 53.63 | 53.63 | 420,100 |
| Sep 20, 2024 | 53.32 | 53.47 | 52.90 | 53.47 | 53.47 | 2,218,300 |
| Sep 19, 2024 | 53.29 | 53.60 | 53.00 | 53.51 | 53.51 | 246,000 |
| Sep 18, 2024 | 53.35 | 53.35 | 52.85 | 52.95 | 52.95 | 205,400 |
| Sep 17, 2024 | 53.32 | 53.55 | 53.05 | 53.26 | 53.26 | 374,100 |
| Sep 16, 2024 | 53.11 | 53.40 | 52.79 | 53.34 | 53.34 | 325,200 |
| Sep 13, 2024 | 53.45 | 53.75 | 52.93 | 53.10 | 53.10 | 169,800 |
| Sep 12, 2024 | 53.27 | 53.61 | 53.05 | 53.51 | 53.51 | 273,100 |
| Sep 12, 2024 | 0.35 Dividend | |||||
| Sep 11, 2024 | 52.30 | 53.79 | 52.30 | 53.61 | 53.26 | 378,500 |
| Sep 10, 2024 | 52.52 | 52.75 | 52.06 | 52.45 | 52.11 | 168,300 |
| Sep 09, 2024 | 51.71 | 53.00 | 51.71 | 52.71 | 52.37 | 305,200 |
| Sep 06, 2024 | 52.06 | 52.33 | 51.57 | 51.63 | 51.29 | 264,700 |
| Sep 05, 2024 | 51.42 | 52.18 | 51.42 | 51.93 | 51.59 | 280,000 |
| Sep 04, 2024 | 50.90 | 52.05 | 50.90 | 51.96 | 51.62 | 467,900 |
| Sep 03, 2024 | 51.36 | 51.56 | 51.09 | 51.43 | 51.09 | 450,200 |
| Aug 30, 2024 | 49.64 | 51.57 | 49.31 | 51.47 | 51.13 | 981,500 |
| Aug 29, 2024 | 52.30 | 52.34 | 51.11 | 51.30 | 50.97 | 382,500 |
| Aug 28, 2024 | 50.20 | 52.80 | 50.19 | 52.42 | 52.08 | 955,000 |
| Aug 27, 2024 | 50.14 | 50.17 | 49.99 | 50.17 | 49.84 | 241,900 |
| Aug 26, 2024 | 49.80 | 50.18 | 49.70 | 50.18 | 49.85 | 229,300 |
| Aug 23, 2024 | 49.37 | 49.84 | 49.33 | 49.78 | 49.46 | 322,400 |
| Aug 22, 2024 | 48.98 | 49.30 | 48.80 | 49.25 | 48.93 | 174,800 |
| Aug 21, 2024 | 48.60 | 49.15 | 48.60 | 48.94 | 48.62 | 86,800 |
| Aug 20, 2024 | 48.78 | 48.85 | 48.26 | 48.67 | 48.35 | 220,300 |
| Aug 19, 2024 | 48.86 | 49.34 | 48.62 | 48.67 | 48.35 | 363,400 |
| Aug 16, 2024 | 48.27 | 49.16 | 48.27 | 49.12 | 48.80 | 287,100 |
| Aug 15, 2024 | 47.75 | 48.70 | 47.54 | 48.70 | 48.38 | 287,000 |
| Aug 14, 2024 | 47.02 | 47.51 | 47.02 | 47.48 | 47.17 | 256,500 |
| Aug 13, 2024 | 47.16 | 47.48 | 46.91 | 47.02 | 46.71 | 174,600 |
| Aug 12, 2024 | 46.83 | 47.17 | 46.80 | 47.04 | 46.73 | 193,100 |
| Aug 09, 2024 | 46.96 | 47.49 | 46.91 | 46.92 | 46.61 | 188,000 |
| Aug 08, 2024 | 46.49 | 47.03 | 46.15 | 46.99 | 46.68 | 601,600 |
| Aug 07, 2024 | 46.42 | 46.67 | 45.95 | 45.97 | 45.67 | 155,200 |
| Aug 06, 2024 | 45.18 | 46.55 | 45.18 | 46.11 | 45.81 | 368,900 |
| Aug 02, 2024 | 47.00 | 47.19 | 46.45 | 46.45 | 46.15 | 275,400 |
| Aug 01, 2024 | 47.69 | 47.89 | 47.21 | 47.43 | 47.12 | 230,100 |
| Jul 31, 2024 | 48.18 | 48.37 | 47.71 | 47.71 | 47.40 | 306,900 |
| Jul 30, 2024 | 47.49 | 48.16 | 47.39 | 48.00 | 47.69 | 331,700 |
| Jul 29, 2024 | 47.07 | 47.53 | 47.07 | 47.40 | 47.09 | 364,100 |
| Jul 26, 2024 | 46.52 | 47.10 | 46.52 | 46.98 | 46.67 | 534,900 |
| Jul 25, 2024 | 46.51 | 46.96 | 46.50 | 46.56 | 46.26 | 171,500 |
| Jul 24, 2024 | 46.50 | 46.73 | 46.42 | 46.53 | 46.23 | 250,300 |
| Jul 23, 2024 | 46.75 | 46.99 | 46.50 | 46.65 | 46.35 | 254,200 |
| Jul 22, 2024 | 46.00 | 46.91 | 45.98 | 46.60 | 46.30 | 445,700 |
| Jul 19, 2024 | 45.80 | 46.34 | 45.60 | 45.98 | 45.68 | 306,500 |
| Jul 18, 2024 | 45.80 | 46.09 | 45.52 | 45.81 | 45.51 | 391,900 |
| Jul 17, 2024 | 45.35 | 45.90 | 45.35 | 45.75 | 45.45 | 214,300 |
| Jul 16, 2024 | 45.47 | 45.73 | 45.33 | 45.64 | 45.34 | 262,300 |
| Jul 15, 2024 | 45.17 | 45.65 | 45.17 | 45.39 | 45.09 | 267,200 |
| Jul 12, 2024 | 45.45 | 45.72 | 45.05 | 45.32 | 45.02 | 334,600 |
| Jul 11, 2024 | 45.31 | 45.38 | 44.80 | 44.96 | 44.67 | 401,500 |
| Jul 10, 2024 | 44.68 | 45.05 | 44.51 | 45.04 | 44.75 | 282,600 |
| Jul 09, 2024 | 43.87 | 44.92 | 43.87 | 44.65 | 44.36 | 264,600 |
| Jul 08, 2024 | 43.76 | 44.31 | 43.76 | 44.06 | 43.77 | 223,200 |
| Jul 05, 2024 | 44.26 | 44.54 | 43.73 | 43.75 | 43.46 | 268,200 |
| Jul 04, 2024 | 44.02 | 44.47 | 44.02 | 44.30 | 44.01 | 100,400 |
| Jul 03, 2024 | 43.27 | 44.18 | 43.27 | 44.09 | 43.80 | 418,000 |
| Jul 02, 2024 | 43.25 | 43.61 | 43.14 | 43.35 | 43.07 | 640,800 |
| Jun 28, 2024 | 43.31 | 43.88 | 43.31 | 43.38 | 43.10 | 376,100 |
| Jun 27, 2024 | 43.25 | 43.75 | 43.11 | 43.35 | 43.07 | 330,300 |
| Jun 26, 2024 | 43.36 | 43.36 | 43.01 | 43.18 | 42.90 | 329,500 |
| Jun 25, 2024 | 42.73 | 43.69 | 42.73 | 43.55 | 43.27 | 669,900 |
| Jun 24, 2024 | 42.00 | 42.78 | 41.96 | 42.75 | 42.47 | 478,200 |
| Jun 21, 2024 | 42.00 | 42.61 | 41.76 | 42.05 | 41.78 | 862,200 |
| Jun 20, 2024 | 42.39 | 42.71 | 42.26 | 42.30 | 42.02 | 588,900 |
| Jun 19, 2024 | 42.17 | 42.65 | 42.17 | 42.22 | 41.94 | 218,600 |
| Jun 18, 2024 | 41.71 | 42.70 | 41.71 | 42.29 | 42.01 | 911,200 |
| Jun 17, 2024 | 41.02 | 42.07 | 41.02 | 41.83 | 41.56 | 1,301,400 |
| Jun 14, 2024 | 40.78 | 41.50 | 40.42 | 41.38 | 41.11 | 1,207,100 |
| Jun 13, 2024 | 41.25 | 41.79 | 40.98 | 41.18 | 40.91 | 1,866,200 |
| Jun 12, 2024 | 43.00 | 44.00 | 41.61 | 41.89 | 41.62 | 5,420,800 |
| Jun 11, 2024 | 25.10 | 25.14 | 24.86 | 24.89 | 24.73 | 282,200 |
| Jun 10, 2024 | 25.30 | 25.43 | 25.10 | 25.17 | 25.01 | 439,500 |
| Jun 07, 2024 | 25.22 | 25.58 | 25.19 | 25.43 | 25.26 | 353,000 |
| Jun 06, 2024 | 25.25 | 25.40 | 25.13 | 25.31 | 25.14 | 284,100 |
| Jun 06, 2024 | 0.35 Dividend | |||||
| Jun 05, 2024 | 25.66 | 25.66 | 25.36 | 25.47 | 24.96 | 444,700 |
| Jun 04, 2024 | 25.13 | 25.59 | 25.07 | 25.53 | 25.01 | 520,500 |
| Jun 03, 2024 | 25.00 | 25.60 | 24.66 | 25.30 | 24.79 | 645,200 |
| May 31, 2024 | 25.74 | 25.77 | 24.74 | 25.33 | 24.82 | 1,176,500 |
| May 30, 2024 | 26.20 | 26.46 | 26.04 | 26.44 | 25.91 | 1,267,500 |
| *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.