Canadian Western Bank CWB.TO
56.63 0.00 (+0.00%)
As ofFeb 4, 2025, 4:00 PM EST
56.61 Day range 58.31
52-week range unavailable
CWB.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 57.05 | 58.31 | 56.61 | 56.63 | -0.62 | -1.08% | 2,358,275 |
| Feb 3, 2025 | 53.00 | 57.87 | 53.00 | 57.25 | -0.63 | -1.09% | 4,550,468 |
| Jan 31, 2025 | 58.50 | 58.62 | 57.70 | 57.88 | -0.97 | -1.65% | 941,500 |
| Jan 30, 2025 | 57.99 | 59.12 | 57.98 | 58.85 | +0.77 | +1.33% | 348,700 |
| Jan 29, 2025 | 57.77 | 58.29 | 57.77 | 58.08 | +0.04 | +0.07% | 230,300 |
| Jan 28, 2025 | 58.15 | 58.49 | 57.93 | 58.04 | -0.29 | -0.50% | 238,003 |
| Jan 27, 2025 | 58.30 | 58.91 | 58.21 | 58.33 | -0.44 | -0.75% | 295,415 |
| Jan 24, 2025 | 58.51 | 59.00 | 57.90 | 58.77 | +0.26 | +0.44% | 164,600 |
| Jan 23, 2025 | 58.07 | 58.62 | 57.74 | 58.51 | +0.20 | +0.34% | 104,716 |
| Jan 22, 2025 | 58.91 | 59.34 | 58.26 | 58.31 | -0.79 | -1.34% | 147,614 |
| Jan 21, 2025 | 58.01 | 59.16 | 58.01 | 59.10 | +0.79 | +1.35% | 224,900 |
| Jan 20, 2025 | 55.52 | 58.42 | 55.52 | 58.31 | +0.51 | +0.88% | 842,900 |
| Jan 17, 2025 | 58.90 | 59.48 | 57.13 | 57.80 | -1.08 | -1.83% | 882,801 |
| Jan 16, 2025 | 59.50 | 59.71 | 58.75 | 58.88 | -0.74 | -1.24% | 312,342 |
| Jan 15, 2025 | 59.60 | 59.91 | 59.31 | 59.62 | +0.31 | +0.52% | 269,500 |
| Jan 14, 2025 | 59.22 | 59.68 | 59.15 | 59.31 | +0.09 | +0.15% | 350,646 |
| Jan 13, 2025 | 58.88 | 59.43 | 58.88 | 59.22 | -0.21 | -0.35% | 346,222 |
| Jan 10, 2025 | 59.05 | 59.52 | 59.05 | 59.43 | -0.14 | -0.24% | 215,200 |
| Jan 9, 2025 | 59.29 | 59.61 | 59.19 | 59.57 | +0.19 | +0.32% | 56,909 |
| Jan 8, 2025 | 58.80 | 59.60 | 58.80 | 59.38 | +0.25 | +0.42% | 470,000 |
| Jan 7, 2025 | 59.29 | 59.50 | 58.97 | 59.13 | -0.10 | -0.17% | 104,800 |
| Jan 6, 2025 | 59.28 | 59.85 | 59.17 | 59.23 | -0.15 | -0.25% | 437,500 |
| Jan 3, 2025 | 58.50 | 59.65 | 58.38 | 59.38 | +0.95 | +1.63% | 376,909 |
| Jan 2, 2025 | 58.62 | 58.88 | 58.12 | 58.43 | -0.32 | -0.54% | 286,100 |
| Dec 31, 2024 | 58.68 | 58.88 | 58.50 | 58.75 | +0.09 | +0.15% | 211,635 |
| Dec 30, 2024 | 58.24 | 58.84 | 58.24 | 58.66 | -0.13 | -0.22% | 212,108 |
| Dec 27, 2024 | 58.57 | 59.10 | 58.55 | 58.79 | -0.03 | -0.05% | 163,700 |
| Dec 24, 2024 | 58.94 | 59.23 | 58.78 | 58.82 | -0.22 | -0.37% | 105,600 |
| Dec 23, 2024 | 57.84 | 59.13 | 57.84 | 59.04 | +0.51 | +0.87% | 382,200 |
| Dec 20, 2024 | 55.51 | 59.02 | 55.51 | 58.53 | +2.37 | +4.22% | 1,097,300 |
| Dec 19, 2024 | 56.56 | 57.35 | 56.14 | 56.16 | -0.96 | -1.68% | 242,200 |
| Dec 18, 2024 | 56.10 | 57.77 | 56.10 | 57.12 | +0.02 | +0.04% | 435,216 |
| Dec 17, 2024 | 56.95 | 57.11 | 56.59 | 57.10 | -0.14 | -0.24% | 259,213 |
| Dec 16, 2024 | 57.99 | 57.99 | 56.95 | 57.24 | -0.78 | -1.34% | 297,140 |
| Dec 13, 2024 | 58.20 | 58.52 | 57.83 | 58.02 | -0.45 | -0.77% | 273,639 |
| Dec 12, 2024 | 57.99 | 58.49 | 57.49 | 58.47 | +0.68 | +1.18% | 225,700 |
| Dec 11, 2024 | 58.35 | 58.44 | 57.79 | 57.79 | -0.14 | -0.24% | 270,608 |
| Dec 10, 2024 | 58.73 | 58.73 | 57.76 | 57.93 | -0.39 | -0.67% | 313,042 |
| Dec 9, 2024 | 57.25 | 58.58 | 57.18 | 58.32 | +2.73 | +4.91% | 968,706 |
| Dec 6, 2024 | 58.24 | 58.24 | 51.71 | 55.59 | -3.16 | -5.38% | 3,085,500 |
| Dec 5, 2024 | 59.00 | 59.56 | 58.74 | 58.75 | -0.44 | -0.74% | 473,316 |
| Dec 4, 2024 | 61.81 | 61.81 | 59.07 | 59.19 | -2.50 | -4.05% | 401,131 |
| Dec 3, 2024 | 61.20 | 61.74 | 61.01 | 61.69 | +0.63 | +1.03% | 393,700 |
| Dec 2, 2024 | 60.17 | 61.06 | 60.17 | 61.06 | +0.85 | +1.41% | 427,100 |
| Nov 29, 2024 | 59.76 | 60.64 | 59.76 | 60.21 | +0.31 | +0.52% | 194,800 |
| Nov 28, 2024 | 60.26 | 60.27 | 59.89 | 59.90 | -0.38 | -0.63% | 43,927 |
| Nov 27, 2024 | 59.72 | 60.30 | 59.72 | 60.28 | +0.54 | +0.90% | 342,900 |
| Nov 26, 2024 | 59.44 | 59.89 | 59.36 | 59.74 | +0.02 | +0.03% | 208,200 |
| Nov 25, 2024 | 60.02 | 60.35 | 59.52 | 59.72 | -0.19 | -0.32% | 468,000 |
| Nov 22, 2024 | 59.50 | 60.15 | 59.45 | 59.91 | +0.25 | +0.42% | 279,418 |
| Nov 21, 2024 | 59.45 | 59.82 | 59.14 | 59.66 | +0.02 | +0.03% | 166,400 |
| Nov 20, 2024 | 58.65 | 59.67 | 58.65 | 59.64 | +0.87 | +1.48% | 260,033 |
| Nov 19, 2024 | 57.80 | 58.80 | 57.80 | 58.77 | +0.13 | +0.22% | 154,348 |
| Nov 18, 2024 | 57.33 | 58.70 | 57.33 | 58.64 | +0.71 | +1.23% | 320,100 |
| Nov 15, 2024 | 57.60 | 57.97 | 57.59 | 57.93 | +0.22 | +0.38% | 283,100 |
| Nov 14, 2024 | 57.22 | 57.90 | 57.22 | 57.71 | +0.31 | +0.54% | 212,500 |
| Nov 13, 2024 | 57.58 | 57.76 | 57.27 | 57.40 | -0.14 | -0.24% | 91,249 |
| Nov 12, 2024 | 57.54 | 57.76 | 57.40 | 57.54 | -0.46 | -0.79% | 192,700 |
| Nov 8, 2024 | 57.27 | 58.01 | 57.27 | 58.00 | +0.33 | +0.57% | 122,417 |
| Nov 7, 2024 | 57.11 | 57.80 | 57.11 | 57.67 | -0.01 | -0.02% | 180,200 |
| Nov 6, 2024 | 57.75 | 57.75 | 57.18 | 57.68 | +0.45 | +0.79% | 229,016 |
| Nov 5, 2024 | 57.09 | 57.28 | 57.02 | 57.23 | +0.14 | +0.25% | 239,242 |
63 days, newest first. Daily bars as drawn on the CWB.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.