Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.120	1.120	1.050	1.060	1.060	22,300
2026-07-20	1.090	1.100	1.090	1.100	1.100	13,700
2026-07-17	1.100	1.120	1.100	1.120	1.105	58,800
2026-07-16	1.110	1.110	1.080	1.080	1.066	13,700
2026-07-15	1.130	1.140	1.110	1.120	1.105	24,800
2026-07-14	1.160	1.160	1.120	1.120	1.105	58,700
2026-07-13	1.160	1.160	1.150	1.160	1.145	3,700
2026-07-10	1.110	1.180	1.110	1.160	1.145	84,400
2026-07-09	1.100	1.120	1.100	1.110	1.095	4,900
2026-07-08	1.080	1.100	1.080	1.100	1.085	28,700
2026-07-07	1.080	1.090	1.080	1.080	1.066	12,100
2026-07-06	1.050	1.050	1.050	1.050	1.036	1,300
2026-07-03	1.050	1.050	1.050	1.050	1.036	0
2026-07-02	1.090	1.090	1.050	1.050	1.036	1,400
2026-06-30	1.060	1.100	1.060	1.090	1.075	19,500
2026-06-29	1.010	1.070	1.000	1.050	1.036	22,400
2026-06-26	1.030	1.030	1.000	1.010	0.997	22,600
2026-06-25	1.020	1.030	1.000	1.020	1.006	17,600
2026-06-24	1.000	1.050	1.000	1.050	1.036	33,000
2026-06-23	0.910	1.050	0.910	1.050	1.036	61,800
2026-06-22	0.900	0.900	0.900	0.900	0.888	5,600
2026-06-19	0.930	0.930	0.920	0.920	0.908	6,200
2026-06-18	0.910	0.920	0.910	0.920	0.908	24,300
2026-06-17	0.880	0.900	0.870	0.900	0.888	17,100
2026-06-16	0.880	0.880	0.870	0.870	0.858	3,500
2026-06-15	0.880	0.880	0.860	0.870	0.858	21,700
2026-06-12	0.910	0.910	0.890	0.890	0.878	7,400
2026-06-11	0.900	0.900	0.900	0.900	0.888	2,000
2026-06-10	0.910	0.910	0.910	0.910	0.898	700
2026-06-09	0.910	0.910	0.910	0.910	0.898	800
2026-06-08	0.920	0.920	0.910	0.910	0.898	3,600
2026-06-05	0.920	0.920	0.920	0.920	0.908	5,000
2026-06-04	0.900	0.900	0.900	0.900	0.888	0
2026-06-03	0.900	0.900	0.900	0.900	0.888	0
2026-06-02	0.900	0.910	0.900	0.900	0.888	19,000
2026-06-01	0.920	0.920	0.890	0.890	0.878	9,000
2026-05-29	0.880	0.880	0.880	0.880	0.868	1,600
2026-05-28	0.860	0.880	0.860	0.880	0.868	4,000
2026-05-27	0.870	0.870	0.860	0.860	0.849	15,000
2026-05-26	0.870	0.880	0.870	0.870	0.858	41,300
2026-05-25	0.890	0.890	0.870	0.880	0.868	20,100
2026-05-22	0.900	0.900	0.900	0.900	0.888	5,000
2026-05-21	0.910	0.910	0.900	0.900	0.888	19,000
2026-05-20	0.910	0.910	0.910	0.910	0.898	0
2026-05-19	0.920	0.920	0.910	0.910	0.898	23,500
2026-05-15	0.920	0.920	0.920	0.920	0.908	1,500
2026-05-14	0.920	0.920	0.920	0.920	0.908	7,800
2026-05-13	0.930	0.930	0.900	0.900	0.888	15,500
2026-05-12	0.910	0.930	0.910	0.920	0.908	16,800
2026-05-11	0.910	0.910	0.870	0.870	0.858	37,300
2026-05-08	0.910	0.910	0.910	0.910	0.898	0
2026-05-07	0.920	0.920	0.910	0.910	0.898	8,800
2026-05-06	0.910	0.910	0.900	0.910	0.898	8,500
2026-05-05	0.910	0.920	0.900	0.920	0.908	16,000
2026-05-04	0.900	0.900	0.900	0.900	0.888	13,700
2026-05-01	0.930	0.930	0.930	0.930	0.918	24,000
2026-04-30	0.930	0.930	0.930	0.930	0.918	31,500
2026-04-29	0.930	0.930	0.930	0.930	0.918	0
2026-04-28	0.930	0.930	0.930	0.930	0.918	38,000
2026-04-27	0.930	0.930	0.930	0.930	0.918	6,600

← NewerPage 2 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.