CWL.TO - The Caldwell Partners International Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jun 06, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 1,200 |
| Jun 05, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 700 |
| Jun 02, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jun 01, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| May 31, 2023 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 1,300 |
| May 30, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 400 |
| May 29, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,100 |
| May 26, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| May 25, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 24, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 23, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 19, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 18, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| May 17, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| May 16, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 900 |
| May 15, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 12, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 800 |
| May 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 10, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 3,200 |
| May 09, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 2,900 |
| May 08, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| May 05, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 9,800 |
| May 04, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 3,200 |
| May 03, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 02, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| May 01, 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 500 |
| Apr 28, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 26, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 25, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 700 |
| Apr 24, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 21, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 3,500 |
| Apr 20, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 26,300 |
| Apr 19, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 2,400 |
| Apr 18, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 5,000 |
| Apr 17, 2023 | 1.2700 | 1.2700 | 1.1500 | 1.2200 | 1.2200 | 14,300 |
| Apr 14, 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 3,800 |
| Apr 13, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 14,300 |
| Apr 12, 2023 | 1.2600 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 13,500 |
| Apr 11, 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 13,900 |
| Apr 10, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 2,700 |
| Apr 06, 2023 | 1.3600 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 12,700 |
| Apr 05, 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 3,300 |
| Apr 04, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 03, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 2,100 |
| Mar 31, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 2,800 |
| Mar 30, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,300 |
| Mar 29, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 900 |
| Mar 28, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 4,200 |
| Mar 27, 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 3,800 |
| Mar 24, 2023 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 17,900 |
| Mar 23, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 4,500 |
| Mar 22, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 21, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 20, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,800 |
| Mar 17, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 4,500 |
| Mar 16, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 1,000 |
| Mar 15, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Mar 14, 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 4,900 |
| Mar 13, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 900 |
| Mar 10, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 1,900 |
| Mar 09, 2023 | 1.7700 | 1.7700 | 1.5800 | 1.6200 | 1.6200 | 4,500 |
| Mar 08, 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 4,500 |
| Mar 07, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,400 |
| Mar 06, 2023 | 1.6400 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 3,800 |
| Mar 03, 2023 | 1.7000 | 1.7200 | 1.5600 | 1.5800 | 1.5800 | 22,900 |
| Mar 02, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 400 |
| Mar 01, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
| Feb 28, 2023 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 137,200 |
| Feb 27, 2023 | 1.5300 | 1.7200 | 1.5300 | 1.7100 | 1.7100 | 82,400 |
| Feb 24, 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 40,200 |
| Feb 23, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 60,200 |
| Feb 22, 2023 | 1.4400 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 58,800 |
| Feb 21, 2023 | 1.4500 | 1.5100 | 1.4200 | 1.4800 | 1.4800 | 72,900 |
| Feb 17, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | 1.4000 | 9,900 |
| Feb 16, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 3,100 |
| Feb 15, 2023 | 1.3600 | 1.5500 | 1.3600 | 1.5000 | 1.5000 | 48,300 |
| Feb 14, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 3,400 |
| Feb 13, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Feb 10, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 2,400 |
| Feb 09, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 42,700 |
| Feb 08, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 600 |
| Feb 07, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 84,400 |
| Feb 06, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 19,500 |
| Feb 03, 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 76,600 |
| Feb 02, 2023 | 1.2500 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 73,500 |
| Feb 01, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 10,100 |
| Jan 31, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 55,500 |
| Jan 30, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| Jan 27, 2023 | 1.2100 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 64,900 |
| Jan 26, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 5,800 |
| Jan 25, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 21,500 |
| Jan 24, 2023 | 1.1800 | 1.3200 | 1.1300 | 1.1800 | 1.1800 | 39,300 |
| Jan 23, 2023 | 1.1300 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 14,900 |
| Jan 20, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,000 |
| Jan 19, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Jan 18, 2023 | 1.2700 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 8,400 |
| Jan 17, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,600 |
| Jan 16, 2023 | 1.1300 | 1.2700 | 1.1300 | 1.2000 | 1.2000 | 36,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.