Caldwell Partners International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.050	1.050	1.050	1.050	0.990	100
2024-08-26	1.050	1.070	1.050	1.070	1.009	6,200
2024-08-23	0.980	1.030	0.950	1.030	0.972	24,400
2024-08-22	1.010	1.010	0.980	0.980	0.924	23,400
2024-08-21	1.010	1.010	1.000	1.000	0.943	27,000
2024-08-20	1.020	1.020	1.000	1.010	0.953	13,200
2024-08-19	1.020	1.030	1.020	1.030	0.972	9,400
2024-08-16	1.020	1.050	1.020	1.050	0.990	900
2024-08-15	1.060	1.060	1.050	1.050	0.990	6,500
2024-08-14	1.060	1.060	1.050	1.050	0.990	6,800
2024-08-13	1.060	1.060	1.060	1.060	1.000	0
2024-08-12	1.130	1.180	1.060	1.060	1.000	13,000
2024-08-09	1.130	1.130	1.100	1.100	1.038	300
2024-08-08	1.100	1.100	1.090	1.100	1.038	27,800
2024-08-07	1.030	1.050	1.020	1.040	0.981	28,000
2024-08-06	1.030	1.080	1.030	1.080	1.019	1,900
2024-08-02	1.150	1.160	1.130	1.140	1.075	9,500
2024-08-01	1.160	1.160	1.160	1.160	1.094	500
2024-07-31	1.160	1.160	1.150	1.160	1.094	7,300
2024-07-30	1.180	1.200	1.150	1.180	1.113	10,100
2024-07-29	1.180	1.180	1.180	1.180	1.113	400
2024-07-26	1.150	1.150	1.150	1.150	1.085	100
2024-07-25	1.150	1.150	1.150	1.150	1.085	500
2024-07-24	1.140	1.160	1.140	1.160	1.094	15,000
2024-07-23	1.140	1.150	1.140	1.150	1.085	5,600
2024-07-22	1.150	1.170	1.110	1.110	1.047	13,100
2024-07-19	1.150	1.150	1.110	1.110	1.047	1,100
2024-07-18	1.130	1.130	1.120	1.120	1.056	800
2024-07-17	1.080	1.150	1.070	1.150	1.085	10,000
2024-07-16	1.110	1.160	1.110	1.150	1.085	14,800
2024-07-15	1.080	1.180	1.080	1.150	1.085	46,100
2024-07-12	0.960	1.120	0.950	1.050	0.990	83,600
2024-07-11	0.890	0.930	0.890	0.930	0.877	9,600
2024-07-10	0.890	0.890	0.890	0.890	0.840	0
2024-07-09	0.890	0.890	0.890	0.890	0.840	2,000
2024-07-08	0.900	0.900	0.890	0.890	0.840	9,000
2024-07-05	0.900	0.900	0.890	0.900	0.849	32,500
2024-07-04	0.900	0.900	0.900	0.900	0.849	3,000
2024-07-03	0.890	0.890	0.890	0.890	0.840	0
2024-07-02	0.890	0.890	0.890	0.890	0.840	3,000
2024-06-28	0.850	0.930	0.850	0.930	0.877	4,300
2024-06-27	0.900	0.900	0.900	0.900	0.849	1,300
2024-06-26	0.890	0.900	0.880	0.900	0.849	23,200
2024-06-25	0.850	0.850	0.840	0.850	0.802	2,500
2024-06-24	0.760	0.840	0.760	0.840	0.792	6,700
2024-06-21	0.800	0.870	0.750	0.830	0.783	49,100
2024-06-20	0.800	0.800	0.800	0.800	0.755	4,600
2024-06-19	0.800	0.800	0.800	0.800	0.755	0
2024-06-18	0.800	0.800	0.800	0.800	0.755	9,600
2024-06-17	0.760	0.800	0.760	0.800	0.755	5,700
2024-06-14	0.750	0.750	0.750	0.750	0.707	0
2024-06-13	0.750	0.750	0.750	0.750	0.707	0
2024-06-12	0.750	0.750	0.750	0.750	0.707	0
2024-06-11	0.810	0.810	0.750	0.750	0.707	8,600
2024-06-10	0.830	0.830	0.830	0.830	0.783	0
2024-06-07	0.830	0.830	0.830	0.830	0.783	0
2024-06-06	0.830	0.830	0.830	0.830	0.783	0
2024-06-05	0.830	0.830	0.830	0.830	0.783	900
2024-06-04	0.820	0.850	0.820	0.850	0.802	1,300
2024-06-03	0.750	0.900	0.750	0.800	0.755	18,800

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0150 CAD
2026-04-20	0.0100 CAD
2026-01-16	0.0100 CAD
2025-12-01	0.0100 CAD
2025-07-18	0.0030 CAD
2025-04-22	0.0030 CAD
2025-01-20	0.0030 CAD
2024-12-02	0.0030 CAD
2020-01-20	0.0230 CAD
2019-11-26	0.0230 CAD
2019-07-18	0.0230 CAD
2019-04-11	0.0230 CAD
2019-01-21	0.0230 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.