Canada markets close in 2 hours 46 minutes

The Caldwell Partners International Inc. (CWL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1800+0.1300 (+12.38%)
As of 10:01AM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20241.08001.18001.08001.18001.180030,552
Jul 12, 20240.96001.12000.95001.05001.050083,600
Jul 11, 20240.89000.93000.89000.93000.93009,600
Jul 10, 20240.89000.89000.89000.89000.8900-
Jul 09, 20240.89000.89000.89000.89000.89002,000
Jul 08, 20240.90000.90000.89000.89000.89009,000
Jul 05, 20240.90000.90000.89000.90000.900032,500
Jul 04, 20240.90000.90000.90000.90000.90003,000
Jul 03, 20240.89000.89000.89000.89000.8900-
Jul 02, 20240.89000.89000.89000.89000.89003,000
Jun 28, 20240.85000.93000.85000.93000.93004,300
Jun 27, 20240.90000.90000.90000.90000.90001,300
Jun 26, 20240.89000.90000.88000.90000.900023,200
Jun 25, 20240.85000.85000.84000.85000.85002,500
Jun 24, 20240.76000.84000.76000.84000.84006,700
Jun 21, 20240.80000.87000.75000.83000.830049,100
Jun 20, 20240.80000.80000.80000.80000.80004,600
Jun 19, 20240.80000.80000.80000.80000.8000-
Jun 18, 20240.80000.80000.80000.80000.80009,600
Jun 17, 20240.76000.80000.76000.80000.80005,700
Jun 14, 20240.75000.75000.75000.75000.7500-
Jun 13, 20240.75000.75000.75000.75000.7500-
Jun 12, 20240.75000.75000.75000.75000.7500-
Jun 11, 20240.81000.81000.75000.75000.75008,600
Jun 10, 20240.83000.83000.83000.83000.8300-
Jun 07, 20240.83000.83000.83000.83000.8300-
Jun 06, 20240.83000.83000.83000.83000.8300-
Jun 05, 20240.83000.83000.83000.83000.8300900
Jun 04, 20240.82000.85000.82000.85000.85001,300
Jun 03, 20240.75000.90000.75000.80000.800018,800
May 31, 20240.74000.74000.73000.73000.73001,900
May 30, 20240.76000.76000.74000.74000.74005,000
May 29, 20240.79000.79000.79000.79000.7900-
May 28, 20240.79000.79000.79000.79000.79001,000
May 27, 20240.80000.80000.80000.80000.8000-
May 24, 20240.80000.80000.80000.80000.8000500
May 23, 20240.80000.80000.80000.80000.8000-
May 22, 20240.80000.80000.80000.80000.8000-
May 21, 20240.80000.80000.80000.80000.80006,500
May 17, 20240.80000.80000.80000.80000.800013,500
May 16, 20240.80000.80000.80000.80000.8000-
May 15, 20240.80000.80000.80000.80000.8000-
May 14, 20240.80000.80000.80000.80000.80002,000
May 13, 20240.81000.81000.80000.80000.80004,000
May 10, 20240.80000.80000.80000.80000.8000-
May 09, 20240.80000.80000.80000.80000.8000-
May 08, 20240.82000.82000.80000.80000.800020,300
May 07, 20240.83000.83000.82000.82000.82005,000
May 06, 20240.81000.82000.81000.82000.82004,000
May 03, 20240.78000.78000.78000.78000.7800400
May 02, 20240.78000.78000.78000.78000.7800-
May 01, 20240.78000.78000.78000.78000.7800-
Apr 30, 20240.78000.78000.78000.78000.7800500
Apr 29, 20240.81000.81000.78000.81000.810024,600
Apr 26, 20240.81000.81000.80000.80000.80004,500
Apr 25, 20240.80000.80000.80000.80000.8000500
Apr 24, 20240.81000.81000.81000.81000.8100-
Apr 23, 20240.80000.84000.80000.81000.810014,000
Apr 22, 20240.79000.82000.79000.82000.82001,500
Apr 19, 20240.78000.78000.78000.78000.78002,500
Apr 18, 20240.80000.80000.80000.80000.8000500
Apr 17, 20240.80000.80000.78000.78000.780013,500
Apr 16, 20240.82000.82000.82000.82000.8200-
Apr 15, 20240.75000.82000.70000.82000.820075,500
Apr 12, 20240.70000.72000.70000.72000.7200204,300
Apr 11, 20240.70000.70000.70000.70000.70002,000
Apr 10, 20240.68000.68000.68000.68000.6800300
Apr 09, 20240.68000.68000.68000.68000.6800-
Apr 08, 20240.68000.68000.68000.68000.6800-
Apr 05, 20240.68000.68000.68000.68000.68002,000
Apr 04, 20240.72000.72000.65000.69000.690024,900
Apr 03, 20240.72000.72000.72000.72000.7200500
Apr 02, 20240.75000.75000.75000.75000.75002,000
Apr 01, 20240.76000.76000.76000.76000.7600-
Mar 28, 20240.75000.76000.75000.76000.76002,600
Mar 27, 20240.76000.77000.76000.77000.77008,200
Mar 26, 20240.72000.75000.72000.75000.75007,300
Mar 25, 20240.70000.70000.70000.70000.70004,500
Mar 22, 20240.66000.70000.66000.70000.70005,600
Mar 21, 20240.67000.67000.67000.67000.670010,300
Mar 20, 20240.67000.67000.67000.67000.6700-
Mar 19, 20240.67000.67000.67000.67000.6700-
Mar 18, 20240.68000.68000.67000.67000.67002,000
Mar 15, 20240.69000.69000.69000.69000.690022,000
Mar 14, 20240.69000.69000.66000.69000.69007,600
Mar 13, 20240.69000.69000.68000.68000.68003,000
Mar 12, 20240.68000.68000.67000.67000.67002,500
Mar 11, 20240.70000.70000.70000.70000.7000-
Mar 08, 20240.70000.70000.70000.70000.70004,500
Mar 07, 20240.68000.68000.68000.68000.68001,000
Mar 06, 20240.70000.71000.68000.68000.680047,500
Mar 05, 20240.70000.70000.70000.70000.7000-
Mar 04, 20240.73000.73000.70000.70000.70001,500
Mar 01, 20240.73000.75000.73000.75000.750020,500
Feb 29, 20240.73000.73000.73000.73000.73009,700
Feb 28, 20240.72000.72000.72000.72000.7200-
Feb 27, 20240.72000.72000.72000.72000.72006,000
Feb 26, 20240.70000.70000.70000.70000.70001,000
Feb 23, 20240.69000.69000.69000.69000.69004,500
Feb 22, 20240.70000.70000.70000.70000.70008,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...