Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.990	1.020	0.990	1.000	0.943	20,100
2023-06-12	1.020	1.040	1.000	1.000	0.943	16,900
2023-06-09	1.060	1.070	1.040	1.040	0.981	1,500
2023-06-08	1.050	1.060	1.050	1.060	1.000	6,800
2023-06-07	1.060	1.060	1.060	1.060	1.000	0
2023-06-06	1.060	1.060	1.040	1.060	1.000	1,200
2023-06-05	1.100	1.100	1.100	1.100	1.038	700
2023-06-02	1.120	1.120	1.120	1.120	1.056	0
2023-06-01	1.120	1.120	1.120	1.120	1.056	0
2023-05-31	1.080	1.120	1.080	1.120	1.056	1,300
2023-05-30	1.130	1.130	1.130	1.130	1.066	400
2023-05-29	1.090	1.090	1.060	1.060	1.000	2,100
2023-05-26	1.090	1.090	1.090	1.090	1.028	100
2023-05-25	1.110	1.110	1.110	1.110	1.047	0
2023-05-24	1.110	1.110	1.110	1.110	1.047	0
2023-05-23	1.110	1.110	1.110	1.110	1.047	0
2023-05-19	1.110	1.110	1.110	1.110	1.047	0
2023-05-18	1.110	1.110	1.110	1.110	1.047	100
2023-05-17	1.070	1.070	1.070	1.070	1.009	0
2023-05-16	1.070	1.070	1.070	1.070	1.009	900
2023-05-15	1.080	1.080	1.080	1.080	1.019	0
2023-05-12	1.080	1.080	1.080	1.080	1.019	800
2023-05-11	1.080	1.080	1.080	1.080	1.019	0
2023-05-10	1.100	1.100	1.060	1.080	1.019	3,200
2023-05-09	1.110	1.120	1.090	1.120	1.056	2,900
2023-05-08	1.130	1.130	1.130	1.130	1.066	100
2023-05-05	1.160	1.160	1.110	1.120	1.056	9,800
2023-05-04	1.210	1.210	1.170	1.170	1.104	3,200
2023-05-03	1.250	1.250	1.250	1.250	1.179	0
2023-05-02	1.250	1.250	1.250	1.250	1.179	200
2023-05-01	1.230	1.270	1.230	1.270	1.198	500
2023-04-28	1.250	1.250	1.250	1.250	1.179	0
2023-04-27	1.250	1.250	1.250	1.250	1.179	0
2023-04-26	1.250	1.250	1.250	1.250	1.179	0
2023-04-25	1.220	1.250	1.220	1.250	1.179	700
2023-04-24	1.200	1.200	1.200	1.200	1.132	0
2023-04-21	1.230	1.230	1.200	1.200	1.132	3,500
2023-04-20	1.270	1.270	1.200	1.250	1.179	26,300
2023-04-19	1.230	1.290	1.230	1.290	1.217	2,400
2023-04-18	1.220	1.250	1.220	1.230	1.160	5,000
2023-04-17	1.270	1.270	1.150	1.220	1.151	14,300
2023-04-14	1.270	1.320	1.270	1.270	1.198	3,800
2023-04-13	1.270	1.290	1.200	1.260	1.189	14,300
2023-04-12	1.260	1.340	1.220	1.280	1.207	13,500
2023-04-11	1.280	1.280	1.260	1.270	1.198	13,900
2023-04-10	1.320	1.320	1.300	1.300	1.226	2,700
2023-04-06	1.360	1.400	1.260	1.320	1.245	12,700
2023-04-05	1.330	1.400	1.310	1.380	1.302	3,300
2023-04-04	1.330	1.330	1.330	1.330	1.255	0
2023-04-03	1.360	1.360	1.330	1.330	1.255	2,100
2023-03-31	1.330	1.380	1.330	1.380	1.302	2,800
2023-03-30	1.330	1.330	1.330	1.330	1.255	1,300
2023-03-29	1.350	1.350	1.350	1.350	1.273	900
2023-03-28	1.320	1.340	1.320	1.340	1.264	4,200
2023-03-27	1.350	1.380	1.320	1.320	1.245	3,800
2023-03-24	1.430	1.430	1.360	1.370	1.292	17,900
2023-03-23	1.450	1.500	1.450	1.450	1.368	4,500
2023-03-22	1.500	1.500	1.500	1.500	1.415	0
2023-03-21	1.500	1.500	1.500	1.500	1.415	0
2023-03-20	1.500	1.500	1.500	1.500	1.415	2,800

← NewerPage 15 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.