Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.790	0.790	0.790	0.790	0.745	500
2023-12-01	0.830	0.830	0.810	0.810	0.764	23,700
2023-11-30	0.790	0.810	0.790	0.800	0.755	5,600
2023-11-29	0.690	0.800	0.690	0.800	0.755	21,500
2023-11-28	0.660	0.660	0.660	0.660	0.623	0
2023-11-27	0.680	0.680	0.650	0.660	0.623	15,900
2023-11-24	0.670	0.670	0.670	0.670	0.632	0
2023-11-23	0.670	0.670	0.670	0.670	0.632	0
2023-11-22	0.730	0.730	0.670	0.670	0.632	12,900
2023-11-21	0.730	0.730	0.730	0.730	0.689	0
2023-11-20	0.760	0.760	0.730	0.730	0.689	2,500
2023-11-17	0.730	0.760	0.730	0.760	0.717	3,500
2023-11-16	0.760	0.760	0.760	0.760	0.717	0
2023-11-15	0.760	0.760	0.760	0.760	0.717	0
2023-11-14	0.760	0.760	0.760	0.760	0.717	5,500
2023-11-13	0.750	0.750	0.750	0.750	0.707	300
2023-11-10	0.750	0.750	0.750	0.750	0.707	0
2023-11-09	0.750	0.750	0.750	0.750	0.707	500
2023-11-08	0.720	0.720	0.720	0.720	0.679	0
2023-11-07	0.710	0.780	0.710	0.720	0.679	8,100
2023-11-06	0.770	0.770	0.770	0.770	0.726	0
2023-11-03	0.770	0.770	0.770	0.770	0.726	1,200
2023-11-02	0.770	0.770	0.770	0.770	0.726	4,000
2023-11-01	0.770	0.770	0.770	0.770	0.726	0
2023-10-31	0.720	0.770	0.720	0.770	0.726	6,200
2023-10-30	0.700	0.700	0.700	0.700	0.660	500
2023-10-27	0.700	0.700	0.700	0.700	0.660	500
2023-10-26	0.700	0.700	0.700	0.700	0.660	700
2023-10-25	0.690	0.690	0.690	0.690	0.651	1,100
2023-10-24	0.700	0.700	0.690	0.690	0.651	7,400
2023-10-23	0.730	0.730	0.730	0.730	0.689	1,000
2023-10-20	0.750	0.750	0.750	0.750	0.707	1,400
2023-10-19	0.700	0.700	0.700	0.700	0.660	0
2023-10-18	0.730	0.730	0.690	0.700	0.660	4,200
2023-10-17	0.750	0.760	0.740	0.740	0.698	16,000
2023-10-16	0.770	0.770	0.770	0.770	0.726	0
2023-10-13	0.810	0.810	0.770	0.770	0.726	2,200
2023-10-12	0.810	0.810	0.810	0.810	0.764	0
2023-10-11	0.810	0.810	0.810	0.810	0.764	0
2023-10-10	0.800	0.810	0.800	0.810	0.764	11,000
2023-10-06	0.790	0.790	0.790	0.790	0.745	0
2023-10-05	0.790	0.790	0.790	0.790	0.745	600
2023-10-04	0.810	0.810	0.810	0.810	0.764	1,000
2023-10-03	0.800	0.800	0.800	0.800	0.755	2,000
2023-10-02	0.800	0.800	0.800	0.800	0.755	0
2023-09-29	0.800	0.800	0.800	0.800	0.755	10,500
2023-09-28	0.800	0.800	0.800	0.800	0.755	600
2023-09-27	0.820	0.820	0.820	0.820	0.774	6,400
2023-09-26	0.840	0.840	0.840	0.840	0.792	500
2023-09-25	0.860	0.860	0.810	0.860	0.811	11,000
2023-09-22	0.870	0.870	0.870	0.870	0.821	1,000
2023-09-21	0.920	0.920	0.920	0.920	0.868	0
2023-09-20	0.920	0.920	0.920	0.920	0.868	0
2023-09-19	0.920	0.920	0.920	0.920	0.868	0
2023-09-18	0.920	0.920	0.920	0.920	0.868	0
2023-09-15	0.920	0.920	0.920	0.920	0.868	0
2023-09-14	0.920	0.920	0.920	0.920	0.868	1,500
2023-09-13	0.910	0.910	0.910	0.910	0.858	300
2023-09-12	0.930	0.940	0.910	0.910	0.858	3,000
2023-09-11	0.920	0.920	0.920	0.920	0.868	0

← NewerPage 13 of 21 · 1,258 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.