The Caldwell Partners International Inc. (CWL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:31PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 4,100 |
| Oct 08, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct 07, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct 04, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct 03, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct 02, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 200 |
| Oct 01, 2024 | 1.0500 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 12,300 |
| Sept 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Sept 27, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Sept 26, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 2,300 |
| Sept 25, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 4,000 |
| Sept 24, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Sept 23, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
| Sept 20, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Sept 19, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Sept 18, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 200 |
| Sept 17, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,500 |
| Sept 16, 2024 | 1.0300 | 1.1300 | 1.0000 | 1.1300 | 1.1300 | 1,800 |
| Sept 13, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| Sept 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Sept 11, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,100 |
| Sept 10, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Sept 09, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 13,500 |
| Sept 06, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 200 |
| Sept 05, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,600 |
| Sept 04, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| Sept 03, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| Aug 30, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 4,000 |
| Aug 29, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
| Aug 28, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 21,100 |
| Aug 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Aug 26, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,200 |
| Aug 23, 2024 | 0.9800 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 24,400 |
| Aug 22, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 23,400 |
| Aug 21, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 27,000 |
| Aug 20, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 13,200 |
| Aug 19, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 9,400 |
| Aug 16, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 900 |
| Aug 15, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 6,500 |
| Aug 14, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 6,800 |
| Aug 13, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Aug 12, 2024 | 1.1300 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 13,000 |
| Aug 09, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 300 |
| Aug 08, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 27,800 |
| Aug 07, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 28,000 |
| Aug 06, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 1,900 |
| Aug 02, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 9,500 |
| Aug 01, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 500 |
| Jul 31, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 7,300 |
| Jul 30, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 10,100 |
| Jul 29, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 400 |
| Jul 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| Jul 25, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 500 |
| Jul 24, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 15,000 |
| Jul 23, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,600 |
| Jul 22, 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 13,100 |
| Jul 19, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,100 |
| Jul 18, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 800 |
| Jul 17, 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 10,000 |
| Jul 16, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 14,800 |
| Jul 15, 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 46,100 |
| Jul 12, 2024 | 0.9600 | 1.1200 | 0.9500 | 1.0500 | 1.0500 | 83,600 |
| Jul 11, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 9,600 |
| Jul 10, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jul 09, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,000 |
| Jul 08, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 9,000 |
| Jul 05, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 32,500 |
| Jul 04, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,000 |
| Jul 03, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jul 02, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 |
| Jun 28, 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 4,300 |
| Jun 27, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,300 |
| Jun 26, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 23,200 |
| Jun 25, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 2,500 |
| Jun 24, 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 6,700 |
| Jun 21, 2024 | 0.8000 | 0.8700 | 0.7500 | 0.8300 | 0.8300 | 49,100 |
| Jun 20, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,600 |
| Jun 19, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jun 18, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,600 |
| Jun 17, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 5,700 |
| Jun 14, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jun 13, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jun 12, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jun 11, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 8,600 |
| Jun 10, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Jun 07, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Jun 06, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Jun 05, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 900 |
| Jun 04, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 1,300 |
| Jun 03, 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 18,800 |
| May 31, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 1,900 |
| May 30, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 5,000 |
| May 29, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| May 28, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 |
| May 27, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 24, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
| May 23, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 22, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| May 21, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,500 |
| May 17, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 13,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.