Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.590	1.670	1.590	1.670	1.575	1,100
2022-12-16	1.540	1.610	1.530	1.530	1.443	6,500
2022-12-15	1.530	1.540	1.530	1.540	1.453	1,000
2022-12-14	1.600	1.600	1.540	1.540	1.453	35,200
2022-12-13	1.600	1.600	1.600	1.600	1.509	5,200
2022-12-12	1.600	1.600	1.600	1.600	1.509	15,400
2022-12-09	1.630	1.630	1.610	1.610	1.519	2,600
2022-12-08	1.630	1.630	1.630	1.630	1.538	200
2022-12-07	1.640	1.640	1.630	1.630	1.538	1,400
2022-12-06	1.640	1.640	1.630	1.630	1.538	500
2022-12-05	1.690	1.690	1.630	1.660	1.566	1,000
2022-12-02	1.700	1.720	1.680	1.680	1.585	8,500
2022-12-01	1.680	1.680	1.680	1.680	1.585	1,000
2022-11-30	1.680	1.680	1.680	1.680	1.585	2,500
2022-11-29	1.680	1.690	1.680	1.690	1.594	5,300
2022-11-28	1.710	1.710	1.620	1.650	1.556	32,400
2022-11-25	1.780	1.800	1.700	1.700	1.604	12,400
2022-11-24	1.760	1.780	1.740	1.740	1.641	12,100
2022-11-23	1.800	1.800	1.750	1.750	1.651	13,800
2022-11-22	1.850	1.850	1.850	1.850	1.745	100
2022-11-21	1.820	1.820	1.820	1.820	1.717	900
2022-11-18	1.920	1.920	1.820	1.820	1.717	15,400
2022-11-17	2.040	2.050	1.990	1.990	1.877	16,200
2022-11-16	2.020	2.100	2.000	2.080	1.962	25,800
2022-11-15	1.950	2.150	1.950	2.030	1.915	27,500
2022-11-14	1.930	1.950	1.900	1.910	1.802	23,000
2022-11-11	1.860	1.950	1.860	1.950	1.839	28,800
2022-11-10	1.790	1.850	1.790	1.800	1.698	4,400
2022-11-09	1.800	1.800	1.780	1.790	1.688	8,500
2022-11-08	1.800	1.800	1.800	1.800	1.698	100
2022-11-07	1.790	1.830	1.790	1.830	1.726	6,400
2022-11-04	1.750	1.750	1.750	1.750	1.651	5,000
2022-11-03	1.750	1.750	1.740	1.750	1.651	101,600
2022-11-02	1.700	1.700	1.700	1.700	1.604	0
2022-11-01	1.720	1.750	1.670	1.700	1.604	13,200
2022-10-31	1.690	1.690	1.690	1.690	1.594	6,300
2022-10-28	1.650	1.650	1.650	1.650	1.556	500
2022-10-27	1.640	1.640	1.640	1.640	1.547	0
2022-10-26	1.660	1.700	1.640	1.640	1.547	12,400
2022-10-25	1.690	1.690	1.660	1.660	1.566	900
2022-10-24	1.570	1.570	1.570	1.570	1.481	1,600
2022-10-21	1.590	1.590	1.550	1.570	1.481	19,500
2022-10-20	1.680	1.680	1.600	1.610	1.519	4,000
2022-10-19	1.680	1.680	1.680	1.680	1.585	500
2022-10-18	1.680	1.710	1.670	1.690	1.594	5,000
2022-10-17	1.630	1.630	1.630	1.630	1.538	200
2022-10-14	1.630	1.690	1.550	1.550	1.462	25,400
2022-10-13	1.660	1.660	1.590	1.600	1.509	27,400
2022-10-12	1.680	1.680	1.650	1.660	1.566	14,000
2022-10-11	1.690	1.690	1.690	1.690	1.594	500
2022-10-07	1.700	1.700	1.670	1.670	1.575	700
2022-10-06	1.730	1.730	1.730	1.730	1.632	0
2022-10-05	1.730	1.730	1.730	1.730	1.632	100
2022-10-04	1.640	1.720	1.640	1.720	1.622	3,000
2022-10-03	1.740	1.740	1.690	1.690	1.594	300
2022-09-30	1.620	1.620	1.620	1.620	1.528	0
2022-09-29	1.620	1.620	1.620	1.620	1.528	300
2022-09-28	1.630	1.630	1.630	1.630	1.538	0
2022-09-27	1.610	1.650	1.610	1.630	1.538	28,200
2022-09-26	1.630	1.630	1.610	1.610	1.519	4,300

← NewerPage 17 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.