Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,169.53 -10.15 (-0.12%) Bitcoin USD
60,716.84 -1,062.81 (-1.72%) CMC Crypto 200
1,269.49 -14.34 (-1.12%)
Canadian Western Bank (CWB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:21AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.31 | 43.88 | 43.31 | 43.65 | 43.65 | 66,181 |
| 27 Jun 2024 | 43.25 | 43.75 | 43.11 | 43.35 | 43.35 | 330,300 |
| 26 Jun 2024 | 43.36 | 43.36 | 43.01 | 43.18 | 43.18 | 329,500 |
| 25 Jun 2024 | 42.73 | 43.69 | 42.73 | 43.55 | 43.55 | 669,900 |
| 24 Jun 2024 | 42.00 | 42.78 | 41.96 | 42.75 | 42.75 | 478,200 |
| 21 Jun 2024 | 42.00 | 42.61 | 41.76 | 42.05 | 42.05 | 862,200 |
| 20 Jun 2024 | 42.39 | 42.71 | 42.26 | 42.30 | 42.30 | 588,900 |
| 19 Jun 2024 | 42.17 | 42.65 | 42.17 | 42.22 | 42.22 | 218,600 |
| 18 Jun 2024 | 41.71 | 42.70 | 41.71 | 42.29 | 42.29 | 911,200 |
| 17 Jun 2024 | 41.02 | 42.07 | 41.02 | 41.83 | 41.83 | 1,301,400 |
| 14 Jun 2024 | 40.78 | 41.50 | 40.42 | 41.38 | 41.38 | 1,207,100 |
| 13 Jun 2024 | 41.25 | 41.79 | 40.98 | 41.18 | 41.18 | 1,866,200 |
| 12 Jun 2024 | 43.00 | 44.00 | 41.61 | 41.89 | 41.89 | 5,420,800 |
| 11 Jun 2024 | 25.10 | 25.14 | 24.86 | 24.89 | 24.89 | 282,200 |
| 10 Jun 2024 | 25.30 | 25.43 | 25.10 | 25.17 | 25.17 | 439,500 |
| 07 Jun 2024 | 25.22 | 25.58 | 25.19 | 25.43 | 25.43 | 353,000 |
| 06 Jun 2024 | 25.25 | 25.40 | 25.13 | 25.31 | 25.31 | 284,100 |
| 06 Jun 2024 | 0.35 Dividend | |||||
| 05 Jun 2024 | 25.66 | 25.66 | 25.36 | 25.47 | 25.12 | 444,700 |
| 04 Jun 2024 | 25.13 | 25.59 | 25.07 | 25.53 | 25.18 | 520,500 |
| 03 Jun 2024 | 25.00 | 25.60 | 24.66 | 25.30 | 24.95 | 645,200 |
| 31 May 2024 | 25.74 | 25.77 | 24.74 | 25.33 | 24.98 | 1,176,500 |
| 30 May 2024 | 26.20 | 26.46 | 26.04 | 26.44 | 26.08 | 1,267,500 |
| 29 May 2024 | 26.99 | 26.99 | 26.03 | 26.08 | 25.72 | 532,300 |
| 28 May 2024 | 27.13 | 27.19 | 26.97 | 27.04 | 26.67 | 405,200 |
| 27 May 2024 | 27.12 | 27.37 | 27.12 | 27.23 | 26.86 | 127,300 |
| 24 May 2024 | 27.00 | 27.18 | 27.00 | 27.13 | 26.76 | 212,000 |
| 23 May 2024 | 27.07 | 27.09 | 26.98 | 27.02 | 26.65 | 238,400 |
| 22 May 2024 | 27.19 | 27.21 | 26.98 | 27.01 | 26.64 | 218,500 |
| 21 May 2024 | 27.28 | 27.43 | 27.16 | 27.24 | 26.87 | 303,500 |
| 17 May 2024 | 27.47 | 27.61 | 27.20 | 27.28 | 26.91 | 245,700 |
| 16 May 2024 | 27.18 | 27.48 | 27.18 | 27.47 | 27.09 | 127,900 |
| 15 May 2024 | 27.22 | 27.25 | 26.96 | 27.21 | 26.84 | 199,300 |
| 14 May 2024 | 27.50 | 27.50 | 26.92 | 27.03 | 26.66 | 264,900 |
| 13 May 2024 | 27.25 | 27.60 | 27.17 | 27.41 | 27.03 | 375,800 |
| 10 May 2024 | 27.33 | 27.40 | 27.10 | 27.25 | 26.88 | 290,900 |
| 09 May 2024 | 27.36 | 27.40 | 27.19 | 27.29 | 26.91 | 117,200 |
| 08 May 2024 | 27.15 | 27.34 | 27.13 | 27.29 | 26.91 | 189,100 |
| 07 May 2024 | 27.13 | 27.26 | 27.10 | 27.18 | 26.81 | 897,700 |
| 06 May 2024 | 27.10 | 27.16 | 26.91 | 27.13 | 26.76 | 196,200 |
| 03 May 2024 | 27.00 | 27.31 | 26.84 | 27.00 | 26.63 | 225,900 |
| 02 May 2024 | 27.12 | 27.23 | 26.89 | 26.98 | 26.61 | 113,100 |
| 01 May 2024 | 26.50 | 27.04 | 26.38 | 27.00 | 26.63 | 190,200 |
| 30 Apr 2024 | 26.45 | 26.50 | 26.25 | 26.41 | 26.05 | 324,000 |
| 29 Apr 2024 | 26.75 | 26.88 | 26.38 | 26.52 | 26.16 | 217,300 |
| 26 Apr 2024 | 26.67 | 26.78 | 26.60 | 26.73 | 26.36 | 89,300 |
| 25 Apr 2024 | 26.57 | 26.70 | 26.44 | 26.70 | 26.33 | 73,400 |
| 24 Apr 2024 | 26.97 | 27.09 | 26.80 | 26.84 | 26.47 | 125,900 |
| 23 Apr 2024 | 26.78 | 27.11 | 26.76 | 27.05 | 26.68 | 278,600 |
| 22 Apr 2024 | 26.59 | 26.77 | 26.45 | 26.76 | 26.39 | 132,900 |
| 19 Apr 2024 | 26.38 | 26.66 | 26.27 | 26.58 | 26.21 | 120,700 |
| 18 Apr 2024 | 26.30 | 26.57 | 26.26 | 26.42 | 26.06 | 101,300 |
| 17 Apr 2024 | 26.21 | 26.40 | 26.16 | 26.29 | 25.93 | 138,800 |
| 16 Apr 2024 | 26.40 | 26.52 | 26.08 | 26.08 | 25.72 | 342,500 |
| 15 Apr 2024 | 26.84 | 27.07 | 26.40 | 26.45 | 26.09 | 139,900 |
| 12 Apr 2024 | 26.73 | 26.92 | 26.53 | 26.77 | 26.40 | 290,900 |
| 11 Apr 2024 | 27.33 | 27.33 | 26.85 | 26.90 | 26.53 | 506,000 |
| 10 Apr 2024 | 27.55 | 27.58 | 27.17 | 27.26 | 26.89 | 261,900 |
| 09 Apr 2024 | 27.90 | 28.10 | 27.76 | 27.90 | 27.52 | 172,200 |
| 08 Apr 2024 | 27.82 | 28.13 | 27.63 | 27.89 | 27.51 | 724,300 |
| 05 Apr 2024 | 27.64 | 27.80 | 27.55 | 27.77 | 27.39 | 238,300 |
| 04 Apr 2024 | 27.65 | 27.87 | 27.42 | 27.52 | 27.14 | 302,600 |
| 03 Apr 2024 | 27.56 | 27.94 | 27.54 | 27.56 | 27.18 | 109,100 |
| 02 Apr 2024 | 27.70 | 27.82 | 27.48 | 27.60 | 27.22 | 168,200 |
| 01 Apr 2024 | 28.14 | 28.20 | 27.71 | 27.79 | 27.41 | 213,300 |
| 28 Mar 2024 | 28.23 | 28.27 | 28.05 | 28.20 | 27.81 | 297,100 |
| 27 Mar 2024 | 27.84 | 28.21 | 27.83 | 28.20 | 27.81 | 172,700 |
| 26 Mar 2024 | 27.99 | 28.03 | 27.70 | 27.74 | 27.36 | 301,200 |
| 25 Mar 2024 | 28.09 | 28.25 | 27.85 | 27.87 | 27.49 | 238,900 |
| 22 Mar 2024 | 28.24 | 28.34 | 27.93 | 28.11 | 27.72 | 220,400 |
| 21 Mar 2024 | 27.89 | 28.37 | 27.89 | 28.27 | 27.88 | 443,400 |
| 20 Mar 2024 | 27.50 | 27.92 | 27.37 | 27.88 | 27.50 | 416,300 |
| 19 Mar 2024 | 27.73 | 27.79 | 27.38 | 27.48 | 27.10 | 314,700 |
| 18 Mar 2024 | 27.71 | 27.75 | 27.01 | 27.65 | 27.27 | 348,500 |
| 15 Mar 2024 | 27.96 | 28.21 | 27.31 | 27.69 | 27.31 | 1,135,800 |
| 14 Mar 2024 | 28.31 | 28.31 | 27.80 | 27.97 | 27.59 | 360,900 |
| 13 Mar 2024 | 28.06 | 28.41 | 28.06 | 28.22 | 27.83 | 183,200 |
| 12 Mar 2024 | 28.21 | 28.39 | 28.06 | 28.17 | 27.78 | 145,800 |
| 11 Mar 2024 | 28.00 | 28.32 | 27.90 | 28.24 | 27.85 | 333,700 |
| 08 Mar 2024 | 28.58 | 28.60 | 28.05 | 28.05 | 27.66 | 260,200 |
| 07 Mar 2024 | 28.39 | 28.56 | 28.34 | 28.48 | 28.09 | 165,800 |
| 06 Mar 2024 | 28.51 | 28.80 | 28.37 | 28.45 | 28.06 | 178,100 |
| 06 Mar 2024 | 0.34 Dividend | |||||
| 05 Mar 2024 | 28.81 | 29.07 | 28.46 | 28.84 | 28.11 | 487,600 |
| 04 Mar 2024 | 28.84 | 29.07 | 28.52 | 28.91 | 28.18 | 320,200 |
| 01 Mar 2024 | 28.09 | 28.55 | 27.59 | 28.46 | 27.74 | 554,700 |
| 29 Feb 2024 | 29.38 | 29.38 | 28.85 | 28.99 | 28.25 | 212,400 |
| 28 Feb 2024 | 29.28 | 29.66 | 29.28 | 29.29 | 28.55 | 187,500 |
| 27 Feb 2024 | 28.88 | 29.40 | 28.83 | 29.37 | 28.62 | 144,000 |
| 26 Feb 2024 | 29.15 | 29.31 | 28.71 | 28.77 | 28.04 | 242,200 |
| 23 Feb 2024 | 29.00 | 29.26 | 29.00 | 29.11 | 28.37 | 231,700 |
| 22 Feb 2024 | 29.30 | 29.43 | 28.98 | 29.02 | 28.28 | 197,100 |
| 21 Feb 2024 | 29.18 | 29.27 | 28.97 | 29.20 | 28.46 | 246,300 |
| 20 Feb 2024 | 28.69 | 29.55 | 28.69 | 29.20 | 28.46 | 406,900 |
| 16 Feb 2024 | 28.25 | 28.47 | 28.19 | 28.35 | 27.63 | 296,100 |
| 15 Feb 2024 | 28.20 | 28.42 | 28.10 | 28.37 | 27.65 | 137,000 |
| 14 Feb 2024 | 27.56 | 28.13 | 27.56 | 28.10 | 27.39 | 472,300 |
| 13 Feb 2024 | 28.00 | 28.16 | 27.26 | 27.36 | 26.67 | 430,800 |
| 12 Feb 2024 | 28.53 | 28.63 | 28.27 | 28.38 | 27.66 | 204,200 |
| 09 Feb 2024 | 28.52 | 28.70 | 28.33 | 28.61 | 27.88 | 186,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.