Canada markets open in 8 hours 42 minutes

The Caldwell Partners International Inc. (CWL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1900-0.0300 (-2.46%)
At close: 02:25PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20231.24001.24001.19001.19001.19005,800
Jan 25, 20231.19001.22001.18001.22001.220021,500
Jan 24, 20231.18001.32001.13001.18001.180039,300
Jan 23, 20231.13001.18001.09001.18001.180014,900
Jan 20, 20231.15001.15001.15001.15001.15003,000
Jan 19, 20231.15001.15001.15001.15001.15001,000
Jan 18, 20231.27001.27001.16001.17001.17008,400
Jan 17, 20231.21001.21001.20001.21001.21002,600
Jan 16, 20231.13001.27001.13001.20001.200036,500
Jan 13, 20231.35001.35001.07001.27001.270099,500
Jan 12, 20231.46001.50001.46001.50001.500015,300
Jan 11, 20231.46001.48001.46001.46001.46007,700
Jan 10, 20231.46001.46001.45001.46001.46005,100
Jan 09, 20231.45001.50001.45001.50001.500022,900
Jan 06, 20231.48001.48001.43001.43001.430036,900
Jan 05, 20231.53001.55001.48001.50001.500011,100
Jan 04, 20231.50001.55001.50001.53001.53001,400
Jan 03, 20231.50001.50001.50001.50001.5000600
Dec 30, 20221.59001.59001.55001.55001.5500200
Dec 29, 20221.54001.60001.54001.60001.60001,100
Dec 28, 20221.59001.59001.50001.50001.500016,100
Dec 23, 20221.60001.60001.59001.59001.59001,000
Dec 22, 20221.60001.60001.59001.59001.59005,100
Dec 21, 20221.53001.57001.53001.57001.57007,500
Dec 20, 20221.64001.64001.55001.55001.55002,200
Dec 19, 20221.59001.67001.59001.67001.67001,100
Dec 16, 20221.54001.61001.53001.53001.53006,500
Dec 15, 20221.53001.54001.53001.54001.54001,000
Dec 14, 20221.60001.60001.54001.54001.540035,200
Dec 13, 20221.60001.60001.60001.60001.60005,200
Dec 12, 20221.60001.60001.60001.60001.600015,400
Dec 09, 20221.63001.63001.61001.61001.61002,600
Dec 08, 20221.63001.63001.63001.63001.6300200
Dec 07, 20221.64001.64001.63001.63001.63001,400
Dec 06, 20221.64001.64001.63001.63001.6300500
Dec 05, 20221.69001.69001.63001.66001.66001,000
Dec 02, 20221.70001.72001.68001.68001.68008,500
Dec 01, 20221.68001.68001.68001.68001.68001,000
Nov 30, 20221.68001.68001.68001.68001.68002,500
Nov 29, 20221.68001.69001.68001.69001.69005,300
Nov 28, 20221.71001.71001.62001.65001.650032,400
Nov 25, 20221.78001.80001.70001.70001.700012,400
Nov 24, 20221.76001.78001.74001.74001.740012,100
Nov 23, 20221.80001.80001.75001.75001.750013,800
Nov 22, 20221.85001.85001.85001.85001.8500100
Nov 21, 20221.82001.82001.82001.82001.8200900
Nov 18, 20221.92001.92001.82001.82001.820015,400
Nov 17, 20222.04002.05001.99001.99001.990016,200
Nov 16, 20222.02002.10002.00002.08002.080025,800
Nov 15, 20221.95002.15001.95002.03002.030027,500
Nov 14, 20221.93001.95001.90001.91001.910023,000
Nov 11, 20221.86001.95001.86001.95001.950028,800
Nov 10, 20221.79001.85001.79001.80001.80004,400
Nov 09, 20221.80001.80001.78001.79001.79008,500
Nov 08, 20221.80001.80001.80001.80001.8000100
Nov 07, 20221.79001.83001.79001.83001.83006,400
Nov 04, 20221.75001.75001.75001.75001.75005,000
Nov 03, 20221.75001.75001.74001.75001.7500101,600
Nov 02, 20221.70001.70001.70001.70001.7000-
Nov 01, 20221.72001.75001.67001.70001.700013,200
Oct 31, 20221.69001.69001.69001.69001.69006,300
Oct 28, 20221.65001.65001.65001.65001.6500500
Oct 27, 20221.64001.64001.64001.64001.6400-
Oct 26, 20221.66001.70001.64001.64001.640012,400
Oct 25, 20221.69001.69001.66001.66001.6600900
Oct 24, 20221.57001.57001.57001.57001.57001,600
Oct 21, 20221.59001.59001.55001.57001.570019,500
Oct 20, 20221.68001.68001.60001.61001.61004,000
Oct 19, 20221.68001.68001.68001.68001.6800500
Oct 18, 20221.68001.71001.67001.69001.69005,000
Oct 17, 20221.63001.63001.63001.63001.6300200
Oct 14, 20221.63001.69001.55001.55001.550025,400
Oct 13, 20221.66001.66001.59001.60001.600027,400
Oct 12, 20221.68001.68001.65001.66001.660014,000
Oct 11, 20221.69001.69001.69001.69001.6900500
Oct 07, 20221.70001.70001.67001.67001.6700700
Oct 06, 20221.73001.73001.73001.73001.7300-
Oct 05, 20221.73001.73001.73001.73001.7300100
Oct 04, 20221.64001.72001.64001.72001.72003,000
Oct 03, 20221.74001.74001.69001.69001.6900300
Sept 30, 20221.62001.62001.62001.62001.6200-
Sept 29, 20221.62001.62001.62001.62001.6200300
Sept 28, 20221.63001.63001.63001.63001.6300-
Sept 27, 20221.61001.65001.61001.63001.630028,200
Sept 26, 20221.63001.63001.61001.61001.61004,300
Sept 23, 20221.69001.69001.61001.61001.61007,800
Sept 22, 20221.70001.70001.70001.70001.70002,500
Sept 21, 20221.70001.70001.70001.70001.7000-
Sept 20, 20221.73001.73001.70001.70001.70006,900
Sept 19, 20221.70001.70001.70001.70001.70002,300
Sept 16, 20221.72001.72001.71001.71001.71005,400
Sept 15, 20221.75001.75001.75001.75001.7500-
Sept 14, 20221.75001.75001.75001.75001.75001,700
Sept 13, 20221.75001.75001.75001.75001.7500900
Sept 12, 20221.75001.77001.75001.75001.75009,300
Sept 09, 20221.75001.80001.75001.77001.77006,200
Sept 08, 20221.77001.77001.77001.77001.7700100
Sept 07, 20221.72001.72001.67001.71001.710015,900
Sept 06, 20221.76001.76001.72001.72001.72001,500
Sept 02, 20221.79001.79001.72001.72001.720015,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...