Canadian Western Bank - CWB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	56.63	56.63	56.63	56.63	56.63	0
February 04, 2025	57.05	56.63	56.63	58.31	56.61	2.36M
February 03, 2025	53	57.25	57.25	57.87	53	4.55M
January 31, 2025	58.5	57.88	57.88	58.62	57.7	941,500
January 30, 2025	57.99	58.85	58.85	59.12	57.98	348,700
January 29, 2025	57.77	58.08	58.08	58.29	57.77	230,300
January 28, 2025	58.15	58.04	58.04	58.49	57.93	238,003
January 27, 2025	58.3	58.33	58.33	58.91	58.21	295,415
January 24, 2025	58.51	58.77	58.77	59	57.9	164,600
January 23, 2025	58.07	58.51	58.51	58.62	57.74	104,716
January 22, 2025	58.91	58.31	58.31	59.34	58.26	147,614
January 21, 2025	58.01	59.1	59.1	59.16	58.01	224,900
January 20, 2025	55.52	58.31	58.31	58.42	55.52	842,900
January 17, 2025	58.9	57.8	57.8	59.48	57.13	882,801
January 16, 2025	59.5	58.88	58.88	59.71	58.75	312,342
January 15, 2025	59.6	59.62	59.62	59.91	59.31	269,500
January 14, 2025	59.22	59.31	59.31	59.68	59.15	350,646
January 13, 2025	58.88	59.22	59.22	59.43	58.88	346,222
January 10, 2025	59.05	59.43	59.43	59.52	59.05	215,200
January 09, 2025	59.29	59.57	59.57	59.61	59.19	56,909
January 08, 2025	58.8	59.38	59.38	59.6	58.8	470,000
January 07, 2025	59.29	59.13	59.13	59.5	58.97	104,800
January 06, 2025	59.28	59.23	59.23	59.85	59.17	437,500
January 03, 2025	58.5	59.38	59.38	59.65	58.38	376,909
January 02, 2025	58.62	58.43	58.43	58.88	58.12	286,100
December 31, 2024	58.68	58.75	58.75	58.88	58.5	211,635
December 30, 2024	58.24	58.66	58.66	58.84	58.24	212,108
December 27, 2024	58.57	58.79	58.79	59.1	58.55	163,700
December 24, 2024	58.94	58.82	58.82	59.23	58.78	105,600
December 23, 2024	57.84	59.04	59.04	59.13	57.84	382,200
December 20, 2024	55.51	58.53	58.53	59.02	55.51	1.1M
December 19, 2024	56.56	56.16	56.16	57.35	56.14	242,200
December 18, 2024	56.1	57.12	57.12	57.77	56.1	435,216
December 17, 2024	56.95	57.1	56.74	57.11	56.59	259,213
December 16, 2024	57.99	57.24	56.88	57.99	56.95	297,140
December 13, 2024	58.2	58.02	57.65	58.52	57.83	273,639
December 12, 2024	57.99	58.47	58.1	58.49	57.49	225,700
December 11, 2024	58.35	57.79	57.43	58.44	57.79	270,608
December 10, 2024	58.73	57.93	57.56	58.73	57.76	313,042
December 09, 2024	57.25	58.32	57.95	58.58	57.18	968,706
December 06, 2024	58.24	55.59	55.24	58.24	51.71	3.09M
December 05, 2024	59	58.75	58.38	59.56	58.74	473,316
December 04, 2024	61.81	59.19	58.82	61.81	59.07	401,131
December 03, 2024	61.2	61.69	61.3	61.74	61.01	393,700
December 02, 2024	60.17	61.06	60.68	61.06	60.17	427,100
November 29, 2024	59.76	60.21	59.83	60.64	59.76	194,800
November 28, 2024	60.26	59.9	59.52	60.27	59.89	43,927
November 27, 2024	59.72	60.28	59.9	60.3	59.72	342,900
November 26, 2024	59.44	59.74	59.36	59.89	59.36	208,200
November 25, 2024	60.02	59.72	59.34	60.35	59.52	468,000
November 22, 2024	59.5	59.91	59.53	60.15	59.45	279,418
November 21, 2024	59.45	59.66	59.28	59.82	59.14	166,400
November 20, 2024	58.65	59.64	59.26	59.67	58.65	260,033
November 19, 2024	57.8	58.77	58.4	58.8	57.8	154,348
November 18, 2024	57.33	58.64	58.27	58.7	57.33	320,100
November 15, 2024	57.6	57.93	57.56	57.97	57.59	283,100
November 14, 2024	57.22	57.71	57.35	57.9	57.22	212,500
November 13, 2024	57.58	57.4	57.04	57.76	57.27	91,249
November 12, 2024	57.54	57.54	57.18	57.76	57.4	192,700
November 11, 2024	58.01	57.64	57.28	58.29	57.59	200,000

Canadian Western Bank (CWB.TO) TSX