Canadian Western Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	57.05	58.31	56.61	56.63	56.63	-1.08%	2,358,275
Feb 3, 2025	53.00	57.87	53.00	57.25	57.25	-1.09%	4,550,468
Jan 31, 2025	58.50	58.62	57.70	57.88	57.88	-1.65%	941,500
Jan 30, 2025	57.99	59.12	57.98	58.85	58.85	1.33%	348,700
Jan 29, 2025	57.77	58.29	57.77	58.08	58.08	0.07%	230,300
Jan 28, 2025	58.15	58.49	57.93	58.04	58.04	-0.50%	238,003
Jan 27, 2025	58.30	58.91	58.21	58.33	58.33	-0.75%	295,415
Jan 24, 2025	58.51	59.00	57.90	58.77	58.77	0.44%	164,600
Jan 23, 2025	58.07	58.62	57.74	58.51	58.51	0.34%	104,716
Jan 22, 2025	58.91	59.34	58.26	58.31	58.31	-1.34%	147,614
Jan 21, 2025	58.01	59.16	58.01	59.10	59.10	1.35%	224,900
Jan 20, 2025	55.52	58.42	55.52	58.31	58.31	0.88%	842,900
Jan 17, 2025	58.90	59.48	57.13	57.80	57.80	-1.83%	882,801
Jan 16, 2025	59.50	59.71	58.75	58.88	58.88	-1.24%	312,342
Jan 15, 2025	59.60	59.91	59.31	59.62	59.62	0.52%	269,500
Jan 14, 2025	59.22	59.68	59.15	59.31	59.31	0.15%	350,646
Jan 13, 2025	58.88	59.43	58.88	59.22	59.22	-0.35%	346,222
Jan 10, 2025	59.05	59.52	59.05	59.43	59.43	-0.24%	215,200
Jan 9, 2025	59.29	59.61	59.19	59.57	59.57	0.32%	56,909
Jan 8, 2025	58.80	59.60	58.80	59.38	59.38	0.42%	470,000
Jan 7, 2025	59.29	59.50	58.97	59.13	59.13	-0.17%	104,800
Jan 6, 2025	59.28	59.85	59.17	59.23	59.23	-0.25%	437,500
Jan 3, 2025	58.50	59.65	58.38	59.38	59.38	1.63%	376,909
Jan 2, 2025	58.62	58.88	58.12	58.43	58.43	-0.54%	286,100
Dec 31, 2024	58.68	58.88	58.50	58.75	58.75	0.15%	211,635
Dec 30, 2024	58.24	58.84	58.24	58.66	58.66	-0.22%	212,108
Dec 27, 2024	58.57	59.10	58.55	58.79	58.79	-0.05%	163,700
Dec 24, 2024	58.94	59.23	58.78	58.82	58.82	-0.37%	105,600
Dec 23, 2024	57.84	59.13	57.84	59.04	59.04	0.87%	382,200
Dec 20, 2024	55.51	59.02	55.51	58.53	58.53	4.22%	1,097,300
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