Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.050	2.100	2.050	2.100	1.981	6,400
2022-03-31	2.060	2.060	2.060	2.060	1.943	100
2022-03-30	1.930	2.100	1.930	2.030	1.915	18,100
2022-03-29	1.980	2.020	1.980	2.020	1.905	2,400
2022-03-28	2.030	2.030	1.980	1.980	1.868	6,400
2022-03-25	2.000	2.030	2.000	2.030	1.915	800
2022-03-24	1.920	2.020	1.920	2.020	1.905	33,400
2022-03-23	1.900	1.930	1.900	1.930	1.820	5,100
2022-03-22	1.910	1.910	1.900	1.900	1.792	7,100
2022-03-21	1.900	1.940	1.880	1.900	1.792	17,300
2022-03-18	1.850	1.900	1.840	1.860	1.754	10,900
2022-03-17	1.820	1.870	1.820	1.870	1.764	5,700
2022-03-16	1.810	1.810	1.800	1.810	1.707	2,400
2022-03-15	1.800	1.810	1.790	1.800	1.698	3,500
2022-03-14	1.820	1.820	1.800	1.810	1.707	21,000
2022-03-11	1.770	1.830	1.770	1.790	1.688	15,600
2022-03-10	1.800	1.810	1.750	1.760	1.660	26,200
2022-03-09	1.880	1.880	1.780	1.800	1.698	41,100
2022-03-08	1.800	1.880	1.800	1.880	1.773	13,900
2022-03-07	1.810	1.810	1.800	1.810	1.707	19,600
2022-03-04	1.800	1.800	1.800	1.800	1.698	1,500
2022-03-03	1.800	1.840	1.770	1.800	1.698	7,000
2022-03-02	1.770	1.810	1.740	1.800	1.698	12,700
2022-03-01	1.810	1.830	1.780	1.780	1.679	5,400
2022-02-28	1.750	1.800	1.750	1.800	1.698	3,500
2022-02-25	1.810	1.820	1.750	1.750	1.651	12,500
2022-02-24	1.880	1.880	1.810	1.810	1.707	2,900
2022-02-23	1.880	1.880	1.850	1.880	1.773	2,100
2022-02-22	1.780	1.910	1.780	1.810	1.707	72,500
2022-02-18	1.820	1.910	1.810	1.900	1.792	13,000
2022-02-17	1.870	1.870	1.810	1.810	1.707	15,800
2022-02-16	1.890	1.900	1.880	1.890	1.783	1,800
2022-02-15	1.890	1.910	1.860	1.870	1.764	10,500
2022-02-14	1.880	1.880	1.840	1.870	1.764	5,100
2022-02-11	1.900	1.900	1.870	1.900	1.792	2,200
2022-02-10	1.880	1.900	1.880	1.900	1.792	4,900
2022-02-09	1.850	1.880	1.850	1.850	1.745	13,300
2022-02-08	1.800	1.870	1.800	1.870	1.764	2,900
2022-02-07	1.800	1.830	1.800	1.830	1.726	15,800
2022-02-04	1.850	1.850	1.830	1.830	1.726	3,500
2022-02-03	1.850	1.850	1.850	1.850	1.745	4,300
2022-02-02	1.810	1.860	1.810	1.850	1.745	16,300
2022-02-01	1.820	1.890	1.820	1.860	1.754	12,900
2022-01-31	1.810	1.830	1.770	1.770	1.670	8,200
2022-01-28	1.810	1.810	1.780	1.800	1.698	14,300
2022-01-27	1.810	1.810	1.810	1.810	1.707	3,300
2022-01-26	1.850	1.850	1.800	1.810	1.707	10,900
2022-01-25	1.800	1.820	1.780	1.820	1.717	11,700
2022-01-24	1.800	1.800	1.710	1.780	1.679	33,000
2022-01-21	1.860	1.870	1.820	1.840	1.736	36,500
2022-01-20	1.870	1.880	1.860	1.880	1.773	1,100
2022-01-19	1.890	1.890	1.890	1.890	1.783	100
2022-01-18	1.900	1.900	1.850	1.860	1.754	20,500
2022-01-17	1.790	1.920	1.790	1.920	1.811	17,100
2022-01-14	1.900	1.940	1.880	1.940	1.830	36,300
2022-01-13	2.000	2.000	1.870	1.960	1.849	45,300
2022-01-12	2.070	2.070	2.030	2.030	1.915	1,600
2022-01-11	2.080	2.080	2.040	2.070	1.953	5,200
2022-01-10	2.170	2.170	2.070	2.070	1.953	2,200
2022-01-07	2.290	2.290	2.060	2.080	1.962	12,300

← NewerPage 20 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.