Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.500	1.500	1.500	1.500	1.415	4,500
2023-03-16	1.490	1.490	1.440	1.470	1.387	1,000
2023-03-15	1.470	1.470	1.470	1.470	1.387	0
2023-03-14	1.500	1.510	1.440	1.470	1.387	4,900
2023-03-13	1.570	1.570	1.530	1.530	1.443	900
2023-03-10	1.590	1.590	1.550	1.550	1.462	1,900
2023-03-09	1.770	1.770	1.580	1.620	1.528	4,500
2023-03-08	1.590	1.610	1.590	1.610	1.519	4,500
2023-03-07	1.600	1.600	1.600	1.600	1.509	2,400
2023-03-06	1.640	1.670	1.600	1.610	1.519	3,800
2023-03-03	1.700	1.720	1.560	1.580	1.490	22,900
2023-03-02	1.650	1.700	1.650	1.700	1.604	400
2023-03-01	1.690	1.690	1.690	1.690	1.594	200
2023-02-28	1.700	1.760	1.700	1.700	1.604	137,200
2023-02-27	1.530	1.720	1.530	1.710	1.613	82,400
2023-02-24	1.500	1.540	1.500	1.540	1.453	40,200
2023-02-23	1.470	1.500	1.470	1.500	1.415	60,200
2023-02-22	1.440	1.520	1.420	1.440	1.358	58,800
2023-02-21	1.450	1.510	1.420	1.480	1.396	72,900
2023-02-17	1.520	1.520	1.400	1.400	1.321	9,900
2023-02-16	1.500	1.560	1.500	1.560	1.471	3,100
2023-02-15	1.360	1.550	1.360	1.500	1.415	48,300
2023-02-14	1.330	1.400	1.330	1.360	1.283	3,400
2023-02-13	1.330	1.330	1.330	1.330	1.255	100
2023-02-10	1.360	1.360	1.320	1.320	1.245	2,400
2023-02-09	1.310	1.390	1.310	1.390	1.311	42,700
2023-02-08	1.350	1.370	1.350	1.370	1.292	600
2023-02-07	1.280	1.350	1.280	1.350	1.273	84,400
2023-02-06	1.300	1.300	1.280	1.300	1.226	19,500
2023-02-03	1.280	1.300	1.250	1.280	1.207	76,600
2023-02-02	1.250	1.290	1.220	1.290	1.217	73,500
2023-02-01	1.240	1.250	1.240	1.250	1.179	10,100
2023-01-31	1.200	1.250	1.200	1.240	1.170	55,500
2023-01-30	1.200	1.200	1.200	1.200	1.132	500
2023-01-27	1.210	1.290	1.200	1.240	1.170	64,900
2023-01-26	1.240	1.240	1.190	1.190	1.122	5,800
2023-01-25	1.190	1.220	1.180	1.220	1.151	21,500
2023-01-24	1.180	1.320	1.130	1.180	1.113	39,300
2023-01-23	1.130	1.180	1.090	1.180	1.113	14,900
2023-01-20	1.150	1.150	1.150	1.150	1.085	3,000
2023-01-19	1.150	1.150	1.150	1.150	1.085	1,000
2023-01-18	1.270	1.270	1.160	1.170	1.104	8,400
2023-01-17	1.210	1.210	1.200	1.210	1.141	2,600
2023-01-16	1.130	1.270	1.130	1.200	1.132	36,500
2023-01-13	1.350	1.350	1.070	1.270	1.198	99,500
2023-01-12	1.460	1.500	1.460	1.500	1.415	15,300
2023-01-11	1.460	1.480	1.460	1.460	1.377	7,700
2023-01-10	1.460	1.460	1.450	1.460	1.377	5,100
2023-01-09	1.450	1.500	1.450	1.500	1.415	22,900
2023-01-06	1.480	1.480	1.430	1.430	1.349	36,900
2023-01-05	1.530	1.550	1.480	1.500	1.415	11,100
2023-01-04	1.500	1.550	1.500	1.530	1.443	1,400
2023-01-03	1.500	1.500	1.500	1.500	1.415	600
2022-12-30	1.590	1.590	1.550	1.550	1.462	200
2022-12-29	1.540	1.600	1.540	1.600	1.509	1,100
2022-12-28	1.590	1.590	1.500	1.500	1.415	16,100
2022-12-23	1.600	1.600	1.590	1.590	1.500	1,000
2022-12-22	1.600	1.600	1.590	1.590	1.500	5,100
2022-12-21	1.530	1.570	1.530	1.570	1.481	7,500
2022-12-20	1.640	1.640	1.550	1.550	1.462	2,200

← NewerPage 16 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.