Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.200	2.200	2.200	2.200	2.075	1,300
2022-06-27	2.260	2.260	2.180	2.200	2.075	4,200
2022-06-24	2.290	2.290	2.070	2.220	2.094	10,700
2022-06-23	2.230	2.230	2.220	2.230	2.103	2,200
2022-06-22	2.220	2.230	2.220	2.230	2.103	2,000
2022-06-21	2.220	2.220	2.220	2.220	2.094	1,200
2022-06-20	2.230	2.230	2.190	2.200	2.075	2,700
2022-06-17	2.280	2.280	2.230	2.270	2.141	2,200
2022-06-16	2.120	2.270	2.120	2.200	2.075	7,500
2022-06-15	2.310	2.310	2.250	2.270	2.141	7,800
2022-06-14	2.340	2.340	2.110	2.250	2.122	11,200
2022-06-13	2.460	2.460	2.340	2.340	2.207	9,300
2022-06-10	2.550	2.550	2.460	2.460	2.320	5,400
2022-06-09	2.550	2.550	2.550	2.550	2.405	5,200
2022-06-08	2.560	2.580	2.550	2.550	2.405	2,600
2022-06-07	2.550	2.580	2.550	2.560	2.415	11,600
2022-06-06	2.510	2.550	2.500	2.550	2.405	3,000
2022-06-03	2.520	2.540	2.520	2.540	2.396	2,400
2022-06-02	2.430	2.580	2.430	2.520	2.377	32,600
2022-06-01	2.430	2.450	2.430	2.430	2.292	9,400
2022-05-31	2.410	2.430	2.370	2.430	2.292	4,100
2022-05-30	2.400	2.400	2.400	2.400	2.264	300
2022-05-27	2.240	2.370	2.240	2.370	2.236	16,100
2022-05-26	2.240	2.240	2.240	2.240	2.113	1,700
2022-05-25	2.220	2.290	2.220	2.270	2.141	6,000
2022-05-24	2.200	2.210	2.090	2.170	2.047	38,600
2022-05-20	2.360	2.360	2.250	2.250	2.122	6,400
2022-05-19	2.370	2.410	2.370	2.400	2.264	500
2022-05-18	2.460	2.460	2.460	2.460	2.320	0
2022-05-17	2.590	2.590	2.310	2.460	2.320	23,900
2022-05-16	2.410	2.580	2.410	2.540	2.396	15,400
2022-05-13	2.290	2.410	2.290	2.410	2.273	9,200
2022-05-12	2.400	2.400	2.230	2.260	2.132	10,000
2022-05-11	2.400	2.420	2.400	2.420	2.283	4,000
2022-05-10	2.510	2.510	2.380	2.400	2.264	24,500
2022-05-09	2.540	2.540	2.450	2.450	2.311	15,800
2022-05-06	2.600	2.600	2.540	2.540	2.396	11,400
2022-05-05	2.630	2.660	2.600	2.600	2.452	2,000
2022-05-04	2.750	2.750	2.550	2.600	2.452	35,200
2022-05-03	2.520	2.670	2.520	2.660	2.509	5,000
2022-05-02	2.650	2.650	2.520	2.520	2.377	5,600
2022-04-29	2.580	2.650	2.580	2.650	2.500	5,800
2022-04-28	2.520	2.520	2.330	2.520	2.377	6,200
2022-04-27	2.520	2.690	2.520	2.610	2.462	1,400
2022-04-26	2.670	2.880	2.660	2.690	2.537	31,100
2022-04-25	2.580	2.690	2.460	2.630	2.481	24,200
2022-04-22	2.400	2.580	2.370	2.490	2.349	58,700
2022-04-21	2.590	2.990	2.470	2.660	2.509	93,300
2022-04-20	2.280	2.480	2.280	2.450	2.311	14,200
2022-04-19	2.250	2.330	2.250	2.330	2.198	18,200
2022-04-18	2.220	2.330	2.170	2.270	2.141	75,900
2022-04-14	2.000	2.000	1.950	1.970	1.858	3,300
2022-04-13	1.970	1.980	1.880	1.890	1.783	13,100
2022-04-12	1.980	2.020	1.940	1.940	1.830	8,400
2022-04-11	2.110	2.110	1.920	1.990	1.877	34,200
2022-04-08	2.120	2.130	2.120	2.130	2.009	1,300
2022-04-07	2.040	2.190	2.040	2.150	2.028	1,100
2022-04-06	2.130	2.130	2.080	2.080	1.962	2,400
2022-04-05	2.110	2.160	2.110	2.160	2.037	7,900
2022-04-04	2.110	2.140	2.110	2.140	2.019	6,900

← NewerPage 19 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.