Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.900	0.930	0.870	0.920	0.868	5,600
2023-09-07	0.890	0.890	0.870	0.870	0.821	1,000
2023-09-06	0.930	0.930	0.930	0.930	0.877	0
2023-09-05	0.930	0.930	0.930	0.930	0.877	2,900
2023-09-01	0.930	0.930	0.930	0.930	0.877	1,100
2023-08-31	0.870	0.950	0.870	0.930	0.877	2,500
2023-08-30	0.900	0.910	0.900	0.900	0.849	18,600
2023-08-29	0.890	0.890	0.890	0.890	0.840	4,300
2023-08-28	0.900	0.900	0.880	0.880	0.830	12,700
2023-08-25	0.900	0.900	0.900	0.900	0.849	0
2023-08-24	0.990	0.990	0.820	0.900	0.849	73,200
2023-08-23	1.000	1.000	1.000	1.000	0.943	0
2023-08-22	0.990	1.000	0.990	1.000	0.943	700
2023-08-21	1.040	1.040	1.000	1.020	0.962	1,300
2023-08-18	1.040	1.060	1.040	1.060	1.000	400
2023-08-17	1.010	1.020	0.990	1.020	0.962	6,500
2023-08-16	1.030	1.030	0.990	1.010	0.953	9,600
2023-08-15	1.120	1.120	1.020	1.050	0.990	22,800
2023-08-14	1.110	1.150	1.110	1.150	1.085	400
2023-08-11	1.110	1.110	1.110	1.110	1.047	0
2023-08-10	1.230	1.230	1.110	1.110	1.047	17,600
2023-08-09	1.230	1.230	1.230	1.230	1.160	1,700
2023-08-08	1.200	1.240	1.200	1.240	1.170	800
2023-08-04	1.200	1.210	1.200	1.210	1.141	20,800
2023-08-03	1.200	1.200	1.200	1.200	1.132	200
2023-08-02	1.220	1.250	1.220	1.250	1.179	3,500
2023-08-01	1.120	1.220	1.120	1.220	1.151	14,400
2023-07-31	1.210	1.210	1.120	1.120	1.056	1,700
2023-07-28	1.200	1.200	1.200	1.200	1.132	100
2023-07-27	1.250	1.250	1.250	1.250	1.179	0
2023-07-26	1.210	1.250	1.200	1.250	1.179	3,300
2023-07-25	1.210	1.220	1.200	1.200	1.132	6,200
2023-07-24	1.200	1.200	1.140	1.200	1.132	11,900
2023-07-21	1.120	1.220	1.120	1.220	1.151	6,100
2023-07-20	1.180	1.190	1.180	1.190	1.122	6,400
2023-07-19	1.200	1.200	1.200	1.200	1.132	0
2023-07-18	1.180	1.220	1.180	1.200	1.132	12,500
2023-07-17	1.200	1.220	1.180	1.180	1.113	3,400
2023-07-14	1.260	1.260	1.120	1.220	1.151	6,800
2023-07-13	1.290	1.290	1.210	1.290	1.217	15,600
2023-07-12	1.140	1.240	1.090	1.240	1.170	56,900
2023-07-11	1.080	1.080	1.080	1.080	1.019	200
2023-07-10	1.060	1.130	1.060	1.090	1.028	3,000
2023-07-07	1.030	1.190	1.030	1.040	0.981	11,000
2023-07-06	1.080	1.190	1.080	1.180	1.113	22,700
2023-07-05	1.060	1.060	1.040	1.060	1.000	3,200
2023-07-04	1.020	1.060	1.020	1.060	1.000	23,200
2023-06-30	1.020	1.030	1.020	1.030	0.972	7,300
2023-06-29	0.980	1.010	0.980	0.990	0.934	13,500
2023-06-28	0.980	0.990	0.970	0.980	0.924	5,000
2023-06-27	0.970	1.000	0.970	0.980	0.924	17,700
2023-06-26	1.020	1.020	0.980	0.980	0.924	10,500
2023-06-23	0.970	1.000	0.970	1.000	0.943	29,500
2023-06-22	0.970	0.980	0.950	0.970	0.915	13,500
2023-06-21	0.960	0.990	0.950	0.990	0.934	3,000
2023-06-20	1.000	1.000	0.980	0.990	0.934	13,800
2023-06-19	0.980	0.980	0.980	0.980	0.924	900
2023-06-16	1.030	1.030	0.990	0.990	0.934	900
2023-06-15	1.050	1.050	1.000	1.000	0.943	2,900
2023-06-14	1.000	1.020	1.000	1.020	0.962	4,300

← NewerPage 14 of 21 · 1,254 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.