Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CWBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25 2024 | 18.57 | -0.14 | -0.75% | 18.60 | 18.975 | 18.50 | 23,748 |
| Oct 24 2024 | 18.71 | 0.01 | 0.05% | 18.80 | 19.04 | 18.60 | 25,651 |
| Oct 23 2024 | 18.70 | -0.05 | -0.27% | 18.75 | 18.805 | 18.50 | 31,841 |
| Oct 22 2024 | 18.75 | 0.07 | 0.37% | 18.75 | 18.795 | 18.60 | 27,954 |
| Oct 21 2024 | 18.68 | -0.41 | -2.15% | 19.21 | 19.22 | 18.68 | 40,206 |
| Oct 18 2024 | 19.09 | -0.12 | -0.62% | 19.25 | 19.60 | 19.05 | 25,482 |
| Oct 17 2024 | 19.21 | 0.02 | 0.10% | 19.32 | 19.335 | 19.11 | 41,685 |
| Oct 16 2024 | 19.19 | 0.30 | 1.59% | 19.10 | 19.27 | 19.095 | 39,915 |
| Oct 15 2024 | 18.89 | 0.38 | 2.05% | 18.66 | 19.21 | 18.545 | 36,385 |
| Oct 14 2024 | 18.51 | 0.10 | 0.54% | 18.46 | 18.64 | 18.42 | 21,390 |
| Oct 11 2024 | 18.41 | 0.47 | 2.62% | 17.99 | 18.47 | 17.99 | 40,201 |
| Oct 10 2024 | 17.94 | -0.01 | -0.06% | 17.70 | 17.99 | 17.70 | 20,397 |
| Oct 09 2024 | 17.95 | -0.08 | -0.44% | 18.10 | 18.20 | 17.86 | 30,921 |
| Oct 08 2024 | 18.03 | 0.07 | 0.39% | 18.07 | 18.09 | 17.88 | 24,554 |
| Oct 07 2024 | 17.96 | -0.05 | -0.28% | 17.89 | 18.20 | 17.80 | 20,091 |
| Oct 04 2024 | 18.01 | -0.03 | -0.17% | 18.205 | 18.21 | 17.91 | 24,932 |
| Oct 03 2024 | 18.04 | -0.44 | -2.38% | 18.48 | 18.49 | 18.04 | 34,810 |
| Oct 02 2024 | 18.48 | -0.32 | -1.70% | 18.85 | 18.90 | 18.48 | 24,295 |
| Oct 01 2024 | 18.80 | -0.46 | -2.39% | 19.20 | 19.24 | 18.76 | 42,368 |
| Sep 30 2024 | 19.26 | -0.01 | -0.05% | 19.23 | 19.58 | 19.17 | 42,396 |
| Sep 27 2024 | 19.27 | 0.01 | 0.05% | 19.44 | 19.57 | 19.25 | 19,834 |
| Sep 26 2024 | 19.26 | 0.00 | 0.00% | 19.47 | 19.61 | 19.22 | 39,689 |
| Sep 25 2024 | 19.26 | -0.12 | -0.62% | 19.41 | 19.55 | 19.15 | 34,449 |
| Sep 24 2024 | 19.38 | -0.20 | -1.02% | 19.60 | 19.70 | 19.35 | 46,644 |
| Sep 23 2024 | 19.58 | -0.43 | -2.15% | 20.06 | 20.22 | 19.46 | 30,553 |
| Sep 20 2024 | 20.01 | -0.81 | -3.89% | 20.64 | 20.83 | 19.97 | 227,510 |
| Sep 19 2024 | 20.82 | 0.24 | 1.17% | 20.715 | 21.00 | 20.535 | 64,535 |
| Sep 18 2024 | 20.58 | 0.03 | 0.15% | 20.51 | 20.75 | 20.42 | 84,841 |
| Sep 17 2024 | 20.55 | 0.25 | 1.23% | 20.295 | 20.76 | 20.295 | 38,054 |
| Sep 16 2024 | 20.30 | 0.18 | 0.89% | 20.19 | 20.35 | 20.05 | 46,387 |
| Sep 13 2024 | 20.12 | 0.25 | 1.26% | 20.14 | 20.17 | 19.885 | 37,797 |
| Sep 12 2024 | 19.87 | -0.23 | -1.14% | 20.03 | 20.30 | 19.62 | 51,037 |
| Sep 11 2024 | 20.10 | -0.11 | -0.54% | 20.04 | 20.25 | 19.78 | 26,328 |
| Sep 10 2024 | 20.21 | 0.26 | 1.30% | 19.89 | 20.31 | 19.80 | 25,530 |
| Sep 09 2024 | 19.95 | 0.13 | 0.66% | 19.92 | 20.17 | 19.92 | 40,993 |
| Sep 06 2024 | 19.82 | -0.17 | -0.85% | 20.11 | 20.11 | 19.72 | 25,178 |
| Sep 05 2024 | 19.99 | -0.17 | -0.84% | 20.20 | 20.2897 | 19.93 | 30,049 |
| Sep 04 2024 | 20.16 | -0.09 | -0.44% | 20.26 | 20.39 | 20.04 | 19,936 |
| Sep 03 2024 | 20.25 | -0.15 | -0.74% | 20.30 | 20.40 | 20.18 | 30,885 |
| Aug 30 2024 | 20.40 | 0.02 | 0.10% | 20.44 | 20.46 | 20.23 | 30,765 |
| Aug 29 2024 | 20.38 | 0.07 | 0.37% | 20.40 | 20.43 | 20.18 | 43,409 |
| Aug 28 2024 | 20.305 | 0.10 | 0.49% | 20.22 | 20.39 | 20.17 | 28,081 |
| Aug 27 2024 | 20.205 | -0.04 | -0.17% | 20.16 | 20.48 | 19.96 | 17,756 |
| Aug 26 2024 | 20.24 | -0.06 | -0.30% | 20.56 | 20.56 | 20.22 | 28,144 |
| Aug 23 2024 | 20.30 | 0.97 | 5.02% | 19.56 | 20.80 | 19.56 | 54,083 |
| Aug 22 2024 | 19.33 | 0.01 | 0.05% | 19.39 | 19.50 | 19.292 | 18,038 |
| Aug 21 2024 | 19.32 | 0.12 | 0.63% | 19.40 | 19.46 | 19.18 | 10,276 |
| Aug 20 2024 | 19.20 | -0.31 | -1.59% | 19.57 | 19.57 | 19.20 | 17,932 |
| Aug 19 2024 | 19.51 | 0.08 | 0.41% | 19.52 | 19.63 | 19.44 | 18,412 |
| Aug 16 2024 | 19.43 | 0.29 | 1.52% | 19.37 | 19.82 | 19.35 | 23,946 |
| Aug 15 2024 | 19.14 | 0.54 | 2.90% | 19.04 | 19.55 | 19.04 | 33,650 |
| Aug 14 2024 | 18.60 | -0.10 | -0.53% | 18.83 | 19.18 | 18.48 | 17,650 |
| Aug 13 2024 | 18.70 | 0.18 | 0.97% | 18.56 | 18.83 | 18.43 | 19,276 |
| Aug 12 2024 | 18.52 | -0.17 | -0.91% | 18.78 | 18.99 | 18.39 | 32,010 |
| Aug 09 2024 | 18.69 | -0.13 | -0.69% | 18.87 | 18.91 | 18.64 | 22,764 |
| Aug 08 2024 | 18.82 | 0.28 | 1.51% | 18.79 | 18.86 | 18.645 | 21,808 |
| Aug 07 2024 | 18.54 | -0.08 | -0.43% | 18.92 | 19.11 | 18.50 | 32,412 |
| Aug 06 2024 | 18.62 | -0.09 | -0.48% | 18.76 | 19.20 | 18.56 | 41,419 |
| Aug 05 2024 | 18.71 | -0.60 | -3.11% | 19.04 | 19.23 | 18.56 | 75,997 |
| Aug 02 2024 | 19.31 | -0.50 | -2.52% | 19.09 | 19.51 | 19.04 | 68,059 |
| Aug 01 2024 | 19.81 | -0.93 | -4.48% | 20.78 | 21.02 | 19.76 | 67,052 |
| Jul 31 2024 | 20.74 | -0.01 | -0.05% | 20.92 | 21.09 | 20.49 | 91,304 |
| Jul 30 2024 | 20.75 | 0.67 | 3.34% | 20.29 | 20.87 | 20.12 | 105,477 |
