The Caldwell Partners International Inc. (CWL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8000

0.0000

(0.00%)

At close: 03:42PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	4,500
Apr 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Apr 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 23, 2024	0.8000	0.8400	0.8000	0.8100	0.8100	14,000
Apr 22, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	1,500
Apr 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,500
Apr 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Apr 17, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	13,500
Apr 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 15, 2024	0.7500	0.8200	0.7000	0.8200	0.8200	75,500
Apr 12, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	204,300
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Apr 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	300
Apr 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Apr 04, 2024	0.7200	0.7200	0.6500	0.6900	0.6900	24,900
Apr 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Apr 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Apr 01, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 28, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	2,600
Mar 27, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	8,200
Mar 26, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	7,300
Mar 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
Mar 22, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	5,600
Mar 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,300
Mar 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 18, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,000
Mar 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	22,000
Mar 14, 2024	0.6900	0.6900	0.6600	0.6900	0.6900	7,600
Mar 13, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	3,000
Mar 12, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,500
Mar 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
Mar 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Mar 06, 2024	0.7000	0.7100	0.6800	0.6800	0.6800	47,500
Mar 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 04, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	1,500
Mar 01, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	20,500
Feb 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	9,700
Feb 28, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,000
Feb 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	4,500
Feb 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,500
Feb 21, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	5,500
Feb 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 16, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	2,000
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
Feb 14, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	9,500
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 08, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	1,500
Feb 07, 2024	0.7300	0.7600	0.7200	0.7300	0.7300	3,500
Feb 06, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 05, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,500
Feb 02, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	11,900
Feb 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Jan 31, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
Jan 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,500
Jan 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 24, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	19,600
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,500
Jan 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,600
Jan 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Jan 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 17, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	1,500
Jan 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jan 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
Jan 12, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	10,300
Jan 11, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	2,100
Jan 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 09, 2024	0.7800	0.8000	0.7800	0.7800	0.7800	9,000
Jan 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Jan 05, 2024	0.7600	0.7600	0.7200	0.7600	0.7600	21,200
Jan 04, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	12,800
Jan 03, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	300
Jan 02, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 29, 2023	0.7500	0.7600	0.7500	0.7600	0.7600	3,500
Dec 28, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 27, 2023	0.7400	0.7500	0.7200	0.7200	0.7200	25,500
Dec 22, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	1,100
Dec 21, 2023	0.7800	0.7800	0.7500	0.7500	0.7500	7,500
Dec 20, 2023	0.7700	0.7700	0.7600	0.7600	0.7600	4,000
Dec 19, 2023	0.7800	0.7800	0.7000	0.7000	0.7000	5,300
Dec 18, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	49,000
Dec 15, 2023	0.7900	0.8000	0.7900	0.8000	0.8000	12,500
Dec 14, 2023	0.7700	0.8000	0.7700	0.8000	0.8000	16,200
Dec 13, 2023	0.7800	0.7800	0.7500	0.7500	0.7500	2,000
Dec 12, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 11, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 08, 2023	0.7900	0.7900	0.7100	0.7900	0.7900	22,700
Dec 07, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	500
Dec 06, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 05, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	500
Dec 04, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,015.91+1,093.20(+1.27%)

The Caldwell Partners International Inc. (CWL.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,015.91
+1,093.20(+1.27%)