Canadian Western Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.51	59.02	55.51	58.53	58.53	4.22%	1,097,288
Dec 19, 2024	56.56	57.35	56.14	56.16	56.16	-1.68%	242,200
Dec 18, 2024	56.10	57.77	56.10	57.12	57.12	0.04%	435,216
Dec 17, 2024	56.95	57.11	56.59	57.10	56.74	-0.24%	259,213
Dec 16, 2024	57.99	57.99	56.95	57.24	56.88	-1.34%	297,140
Dec 13, 2024	58.20	58.52	57.83	58.02	57.65	-0.77%	273,639
Dec 12, 2024	57.99	58.49	57.49	58.47	58.10	1.18%	225,700
Dec 11, 2024	58.35	58.44	57.79	57.79	57.43	-0.24%	270,608
Dec 10, 2024	58.73	58.73	57.76	57.93	57.56	-0.67%	313,042
Dec 9, 2024	57.25	58.58	57.18	58.32	57.95	4.91%	968,706
Dec 6, 2024	58.24	58.24	51.71	55.59	55.24	-5.38%	3,085,500
Dec 5, 2024	59.00	59.56	58.74	58.75	58.38	-0.74%	473,316
Dec 4, 2024	61.81	61.81	59.07	59.19	58.82	-4.05%	401,131
Dec 3, 2024	61.20	61.74	61.01	61.69	61.30	1.03%	393,700
Dec 2, 2024	60.17	61.06	60.17	61.06	60.68	1.41%	427,100
Nov 29, 2024	59.76	60.64	59.76	60.21	59.83	0.52%	194,800
Nov 28, 2024	60.26	60.27	59.89	59.90	59.52	-0.63%	43,927
Nov 27, 2024	59.72	60.30	59.72	60.28	59.90	0.90%	342,900
Nov 26, 2024	59.44	59.89	59.36	59.74	59.36	0.03%	208,200
Nov 25, 2024	60.02	60.35	59.52	59.72	59.34	-0.32%	468,000
Nov 22, 2024	59.50	60.15	59.45	59.91	59.53	0.42%	279,418
Nov 21, 2024	59.45	59.82	59.14	59.66	59.28	0.03%	166,400
Nov 20, 2024	58.65	59.67	58.65	59.64	59.26	1.48%	260,033
Nov 19, 2024	57.80	58.80	57.80	58.77	58.40	0.22%	154,348
Nov 18, 2024	57.33	58.70	57.33	58.64	58.27	1.23%	320,100
Nov 15, 2024	57.60	57.97	57.59	57.93	57.56	0.38%	283,100
Nov 14, 2024	57.22	57.90	57.22	57.71	57.35	0.54%	212,500
Nov 13, 2024	57.58	57.76	57.27	57.40	57.04	-0.24%	91,249
Nov 12, 2024	57.54	57.76	57.40	57.54	57.18	-0.17%	192,700
Nov 11, 2024	58.01	58.29	57.59	57.64	57.28	-0.62%	200,000
Nov 8, 2024	57.27	58.01	57.27	58.00	57.63	0.57%	122,417
Nov 7, 2024	57.11	57.80	57.11	57.67	57.31	-0.02%	180,200
Nov 6, 2024	57.75	57.75	57.18	57.68	57.32	0.79%	229,016
Nov 5, 2024	57.09	57.28	57.02	57.23	56.87	0.25%	239,242
Nov 4, 2024	56.83	57.19	56.76	57.09	56.73	0.35%	135,000
Nov 1, 2024	57.43	57.44	56.72	56.89	56.53	-0.63%	208,500
Oct 31, 2024	57.75	57.75	57.15	57.25	56.89	-0.75%	210,200
Oct 30, 2024	56.95	57.72	56.88	57.68	57.32	0.86%	229,927
Oct 29, 2024	57.03	57.30	56.81	57.19	56.83	0.23%	224,200
Oct 28, 2024	57.00	57.28	56.86	57.06	56.70	0.83%	231,400
Oct 25, 2024	56.97	57.10	56.51	56.59	56.23	-0.28%	313,611
Oct 24, 2024	56.42	57.01	56.31	56.75	56.39	0.11%	220,600
Oct 23, 2024	56.59	56.85	56.34	56.69	56.33	0.09%	294,800
Oct 22, 2024	55.80	56.69	55.53	56.64	56.28	0.84%	173,000
Oct 21, 2024	56.50	56.99	55.98	56.17	55.82	-0.81%	402,300
Oct 18, 2024	57.03	57.03	56.54	56.63	56.27	-0.39%	766,023
Oct 17, 2024	57.00	57.43	56.78	56.85	56.49	-0.04%	365,400
Oct 16, 2024	56.46	57.25	56.42	56.87	56.51	0.74%	492,500
Oct 15, 2024	55.55	56.52	55.55	56.45	56.09	1.31%	307,400
Oct 11, 2024	54.91	56.05	54.91	55.72	55.37	1.53%	395,915
Oct 10, 2024	54.52	55.02	54.46	54.88	54.53	0.26%	414,922
Oct 9, 2024	54.60	54.95	54.59	54.74	54.39	0.27%	209,400
Oct 8, 2024	54.25	54.75	54.25	54.59	54.25	0.63%	289,600
Oct 7, 2024	54.16	54.63	53.94	54.25	53.91	-0.33%	185,800
Oct 4, 2024	54.35	54.70	54.30	54.43	54.09	0.54%	240,102
Oct 3, 2024	54.30	54.48	54.04	54.14	53.80	-0.46%	333,726
Oct 2, 2024	53.62	54.53	53.62	54.39	54.05	0.91%	350,200
Oct 1, 2024	53.79	53.97	53.43	53.90	53.56	0.13%	303,706
Sep 30, 2024	52.73	54.04	52.73	53.83	53.49	0.79%	271,800
Sep 27, 2024	54.29	54.42	53.40	53.41	53.07	-1.64%	419,000
Sep 26, 2024	53.04	54.50	52.83	54.30	53.96	2.14%	404,922
Sep 25, 2024	53.01	53.38	53.00	53.16	52.82	0.02%	351,208
Sep 24, 2024	53.66	53.84	53.10	53.15	52.81	-0.90%	145,300
Sep 23, 2024	53.19	53.68	52.81	53.63	53.29	0.30%	420,100
Sep 20, 2024	53.32	53.47	52.90	53.47	53.13	-0.07%	2,218,300
Sep 19, 2024	53.29	53.60	53.00	53.51	53.17	1.06%	246,000
Sep 18, 2024	53.35	53.35	52.85	52.95	52.62	-0.58%	205,400
Sep 17, 2024	53.32	53.55	53.05	53.26	52.92	-0.15%	374,100
Sep 16, 2024	53.11	53.40	52.79	53.34	53.00	0.45%	325,223
Sep 13, 2024	53.45	53.75	52.93	53.10	52.77	-0.77%	169,844
Sep 12, 2024	53.27	53.61	53.05	53.51	53.17	-0.19%	273,100
Sep 11, 2024	52.30	53.79	52.30	53.61	52.92	2.21%	378,500
Sep 10, 2024	52.52	52.75	52.06	52.45	51.78	-0.49%	168,300
Sep 9, 2024	51.71	53.00	51.71	52.71	52.04	2.09%	305,200
Sep 6, 2024	52.06	52.33	51.57	51.63	50.97	-0.58%	264,745
Sep 5, 2024	51.42	52.18	51.42	51.93	51.27	-0.06%	280,000
Sep 4, 2024	50.90	52.05	50.90	51.96	51.30	1.03%	467,900
Sep 3, 2024	51.36	51.56	51.09	51.43	50.77	-0.08%	450,200
Aug 30, 2024	49.64	51.57	49.31	51.47	50.81	0.33%	981,500
Aug 29, 2024	52.30	52.34	51.11	51.30	50.64	-2.14%	382,534
Aug 28, 2024	50.20	52.80	50.19	52.42	51.75	4.48%	955,000
Aug 27, 2024	50.14	50.17	49.99	50.17	49.53	-0.02%	241,944
Aug 26, 2024	49.80	50.18	49.70	50.18	49.54	0.80%	229,324
Aug 23, 2024	49.37	49.84	49.33	49.78	49.14	1.08%	322,400
Aug 22, 2024	48.98	49.30	48.80	49.25	48.62	0.63%	174,800
Aug 21, 2024	48.60	49.15	48.60	48.94	48.31	0.55%	86,800
Aug 20, 2024	48.78	48.85	48.26	48.67	48.05	-	220,314
Aug 19, 2024	48.86	49.34	48.62	48.67	48.05	-0.92%	363,445
Aug 16, 2024	48.27	49.16	48.27	49.12	48.49	0.86%	287,129
Aug 15, 2024	47.75	48.70	47.54	48.70	48.08	2.57%	287,000
Aug 14, 2024	47.02	47.51	47.02	47.48	46.87	0.98%	256,524
Aug 13, 2024	47.16	47.48	46.91	47.02	46.42	-0.04%	174,600
Aug 12, 2024	46.83	47.17	46.80	47.04	46.44	0.26%	193,100
Aug 9, 2024	46.96	47.49	46.91	46.92	46.32	-0.15%	188,000
Aug 8, 2024	46.49	47.03	46.15	46.99	46.39	2.22%	601,601
Aug 7, 2024	46.42	46.67	45.95	45.97	45.38	-0.30%	155,200
Aug 6, 2024	45.18	46.55	45.18	46.11	45.52	-0.73%	368,938
Aug 2, 2024	47.00	47.19	46.45	46.45	45.86	-2.07%	275,415
Aug 1, 2024	47.69	47.89	47.21	47.43	46.82	-0.59%	230,109
Jul 31, 2024	48.18	48.37	47.71	47.71	47.10	-0.60%	306,903