Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.690	1.690	1.610	1.610	1.519	7,800
2022-09-22	1.700	1.700	1.700	1.700	1.604	2,500
2022-09-21	1.700	1.700	1.700	1.700	1.604	0
2022-09-20	1.730	1.730	1.700	1.700	1.604	6,900
2022-09-19	1.700	1.700	1.700	1.700	1.604	2,300
2022-09-16	1.720	1.720	1.710	1.710	1.613	5,400
2022-09-15	1.750	1.750	1.750	1.750	1.651	0
2022-09-14	1.750	1.750	1.750	1.750	1.651	1,700
2022-09-13	1.750	1.750	1.750	1.750	1.651	900
2022-09-12	1.750	1.770	1.750	1.750	1.651	9,300
2022-09-09	1.750	1.800	1.750	1.770	1.670	6,200
2022-09-08	1.770	1.770	1.770	1.770	1.670	100
2022-09-07	1.720	1.720	1.670	1.710	1.613	15,900
2022-09-06	1.760	1.760	1.720	1.720	1.622	1,500
2022-09-02	1.790	1.790	1.720	1.720	1.622	15,600
2022-09-01	1.800	1.850	1.750	1.800	1.698	23,800
2022-08-31	1.830	1.830	1.810	1.830	1.726	17,400
2022-08-30	1.850	1.850	1.830	1.830	1.726	10,400
2022-08-29	1.890	1.890	1.840	1.840	1.736	9,700
2022-08-26	1.900	1.900	1.890	1.890	1.783	3,100
2022-08-25	1.900	1.900	1.890	1.890	1.783	7,200
2022-08-24	1.920	1.920	1.900	1.900	1.792	2,800
2022-08-23	1.940	1.950	1.940	1.950	1.839	6,800
2022-08-22	1.930	1.940	1.910	1.940	1.830	22,600
2022-08-19	1.940	1.940	1.940	1.940	1.830	1,000
2022-08-18	1.910	1.940	1.910	1.920	1.811	5,100
2022-08-17	1.850	1.850	1.850	1.850	1.745	0
2022-08-16	1.880	1.880	1.850	1.850	1.745	5,000
2022-08-15	1.800	1.870	1.800	1.850	1.745	5,900
2022-08-12	1.900	1.960	1.760	1.880	1.773	7,200
2022-08-11	1.880	1.880	1.880	1.880	1.773	400
2022-08-10	1.830	1.860	1.830	1.860	1.754	900
2022-08-09	1.880	1.880	1.880	1.880	1.773	0
2022-08-08	1.880	1.880	1.880	1.880	1.773	300
2022-08-05	1.940	1.940	1.900	1.900	1.792	400
2022-08-04	1.890	1.900	1.850	1.900	1.792	6,300
2022-08-03	1.990	1.990	1.890	1.900	1.792	12,000
2022-08-02	1.840	1.960	1.840	1.960	1.849	22,300
2022-07-29	1.810	1.850	1.810	1.850	1.745	7,700
2022-07-28	1.810	1.810	1.810	1.810	1.707	10,400
2022-07-27	1.770	1.800	1.770	1.800	1.698	3,900
2022-07-26	1.790	1.790	1.770	1.770	1.670	4,300
2022-07-25	1.800	1.800	1.740	1.770	1.670	6,600
2022-07-22	1.850	1.850	1.800	1.800	1.698	26,100
2022-07-21	1.950	1.950	1.800	1.830	1.726	23,100
2022-07-20	1.930	1.930	1.880	1.880	1.773	9,600
2022-07-19	1.910	1.940	1.910	1.920	1.811	6,100
2022-07-18	1.990	1.990	1.920	1.920	1.811	800
2022-07-15	2.000	2.000	2.000	2.000	1.887	1,100
2022-07-14	2.030	2.070	2.020	2.020	1.905	1,100
2022-07-13	2.030	2.030	2.030	2.030	1.915	0
2022-07-12	2.080	2.080	2.030	2.030	1.915	1,000
2022-07-11	2.040	2.040	2.040	2.040	1.924	100
2022-07-08	2.200	2.200	2.080	2.080	1.962	2,900
2022-07-07	2.210	2.210	2.020	2.080	1.962	23,300
2022-07-06	2.250	2.250	2.190	2.240	2.113	1,400
2022-07-05	2.350	2.350	2.220	2.220	2.094	4,100
2022-07-04	2.280	2.340	2.280	2.310	2.179	600
2022-06-30	2.250	2.250	2.220	2.220	2.094	22,400
2022-06-29	2.190	2.220	2.150	2.220	2.094	3,300

← NewerPage 18 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.