Canada markets closed

The Caldwell Partners International Inc. (CWL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7500+0.0200 (+2.74%)
At close: 03:07PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20240.73000.73000.70000.70000.70005,500
Feb 20, 20240.77000.77000.77000.77000.7700-
Feb 16, 20240.74000.77000.74000.77000.77002,000
Feb 15, 20240.70000.70000.70000.70000.70001,200
Feb 14, 20240.72000.72000.70000.70000.70009,500
Feb 13, 20240.73000.73000.73000.73000.7300-
Feb 12, 20240.73000.73000.73000.73000.7300-
Feb 09, 20240.73000.73000.73000.73000.7300-
Feb 08, 20240.76000.76000.73000.73000.73001,500
Feb 07, 20240.73000.76000.72000.73000.73003,500
Feb 06, 20240.72000.72000.72000.72000.7200-
Feb 05, 20240.72000.72000.72000.72000.72002,500
Feb 02, 20240.78000.78000.72000.72000.720011,900
Feb 01, 20240.78000.78000.78000.78000.7800500
Jan 31, 20240.77000.77000.77000.77000.77002,000
Jan 30, 20240.78000.78000.78000.78000.7800-
Jan 29, 20240.78000.78000.78000.78000.7800-
Jan 26, 20240.78000.78000.78000.78000.78007,500
Jan 25, 20240.80000.80000.80000.80000.8000-
Jan 24, 20240.76000.80000.76000.80000.800019,600
Jan 23, 20240.75000.75000.75000.75000.75003,500
Jan 22, 20240.76000.76000.76000.76000.76001,600
Jan 19, 20240.77000.77000.77000.77000.770010,000
Jan 18, 20240.76000.76000.76000.76000.7600-
Jan 17, 20240.77000.77000.76000.76000.76001,500
Jan 16, 20240.78000.78000.78000.78000.78001,000
Jan 15, 20240.77000.77000.77000.77000.7700100
Jan 12, 20240.80000.80000.77000.77000.770010,300
Jan 11, 20240.79000.79000.76000.76000.76002,100
Jan 10, 20240.78000.78000.78000.78000.7800-
Jan 09, 20240.78000.80000.78000.78000.78009,000
Jan 08, 20240.76000.76000.76000.76000.7600500
Jan 05, 20240.76000.76000.72000.76000.760021,200
Jan 04, 20240.76000.78000.76000.76000.760012,800
Jan 03, 20240.76000.76000.76000.76000.7600300
Jan 02, 20240.76000.76000.76000.76000.7600-
Dec 29, 20230.75000.76000.75000.76000.76003,500
Dec 28, 20230.72000.72000.72000.72000.7200-
Dec 27, 20230.74000.75000.72000.72000.720025,500
Dec 22, 20230.75000.75000.71000.71000.71001,100
Dec 21, 20230.78000.78000.75000.75000.75007,500
Dec 20, 20230.77000.77000.76000.76000.76004,000
Dec 19, 20230.78000.78000.70000.70000.70005,300
Dec 18, 20230.80000.80000.80000.80000.800049,000
Dec 15, 20230.79000.80000.79000.80000.800012,500
Dec 14, 20230.77000.80000.77000.80000.800016,200
Dec 13, 20230.78000.78000.75000.75000.75002,000
Dec 12, 20230.79000.79000.79000.79000.7900-
Dec 11, 20230.79000.79000.79000.79000.7900-
Dec 08, 20230.79000.79000.71000.79000.790022,700
Dec 07, 20230.79000.79000.79000.79000.7900500
Dec 06, 20230.79000.79000.79000.79000.7900-
Dec 05, 20230.79000.79000.79000.79000.7900500
Dec 04, 20230.79000.79000.79000.79000.7900500
Dec 01, 20230.83000.83000.81000.81000.810023,700
Nov 30, 20230.79000.81000.79000.80000.80005,600
Nov 29, 20230.69000.80000.69000.80000.800021,500
Nov 28, 20230.66000.66000.66000.66000.6600-
Nov 27, 20230.68000.68000.65000.66000.660015,900
Nov 24, 20230.67000.67000.67000.67000.6700-
Nov 23, 20230.67000.67000.67000.67000.6700-
Nov 22, 20230.73000.73000.67000.67000.670012,900
Nov 21, 20230.73000.73000.73000.73000.7300-
Nov 20, 20230.76000.76000.73000.73000.73002,500
Nov 17, 20230.73000.76000.73000.76000.76003,500
Nov 16, 20230.76000.76000.76000.76000.7600-
Nov 15, 20230.76000.76000.76000.76000.7600-
Nov 14, 20230.76000.76000.76000.76000.76005,500
Nov 13, 20230.75000.75000.75000.75000.7500300
Nov 10, 20230.75000.75000.75000.75000.7500-
Nov 09, 20230.75000.75000.75000.75000.7500500
Nov 08, 20230.72000.72000.72000.72000.7200-
Nov 07, 20230.71000.78000.71000.72000.72008,100
Nov 06, 20230.77000.77000.77000.77000.7700-
Nov 03, 20230.77000.77000.77000.77000.77001,200
Nov 02, 20230.77000.77000.77000.77000.77004,000
Nov 01, 20230.77000.77000.77000.77000.7700-
Oct 31, 20230.72000.77000.72000.77000.77006,200
Oct 30, 20230.70000.70000.70000.70000.7000500
Oct 27, 20230.70000.70000.70000.70000.7000500
Oct 26, 20230.70000.70000.70000.70000.7000700
Oct 25, 20230.69000.69000.69000.69000.69001,100
Oct 24, 20230.70000.70000.69000.69000.69007,400
Oct 23, 20230.73000.73000.73000.73000.73001,000
Oct 20, 20230.75000.75000.75000.75000.75001,400
Oct 19, 20230.70000.70000.70000.70000.7000-
Oct 18, 20230.73000.73000.69000.70000.70004,200
Oct 17, 20230.75000.76000.74000.74000.740016,000
Oct 16, 20230.77000.77000.77000.77000.7700-
Oct 13, 20230.81000.81000.77000.77000.77002,200
Oct 12, 20230.81000.81000.81000.81000.8100-
Oct 11, 20230.81000.81000.81000.81000.8100-
Oct 10, 20230.80000.81000.80000.81000.810011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...