Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	2.140	2.140	2.140	2.140	2.019	600
2022-01-05	2.120	2.140	2.120	2.120	2.000	1,300
2022-01-04	2.000	2.070	2.000	2.070	1.953	5,600
2021-12-31	2.000	2.010	2.000	2.000	1.887	8,700
2021-12-30	2.060	2.060	1.930	2.030	1.915	17,900
2021-12-29	2.100	2.100	2.060	2.060	1.943	4,100
2021-12-24	1.980	2.050	1.980	2.040	1.924	8,300
2021-12-23	2.060	2.060	2.030	2.050	1.934	4,000
2021-12-22	2.030	2.030	2.000	2.000	1.887	8,200
2021-12-21	2.080	2.080	1.950	1.980	1.868	3,000
2021-12-20	2.110	2.110	2.110	2.110	1.990	1,300
2021-12-17	2.080	2.090	2.080	2.090	1.971	2,200
2021-12-16	2.000	2.090	2.000	2.090	1.971	23,300
2021-12-15	1.950	2.000	1.950	2.000	1.887	14,700
2021-12-14	2.040	2.040	1.960	1.960	1.849	5,800
2021-12-13	2.130	2.150	2.040	2.040	1.924	19,900
2021-12-10	2.180	2.190	2.150	2.150	2.028	31,800
2021-12-09	2.220	2.230	2.190	2.200	2.075	11,900
2021-12-08	2.200	2.210	2.120	2.200	2.075	22,000
2021-12-07	2.260	2.260	2.160	2.200	2.075	21,200
2021-12-06	2.300	2.300	2.250	2.280	2.151	2,600
2021-12-03	2.290	2.290	2.270	2.280	2.151	2,200
2021-12-02	2.260	2.290	2.260	2.290	2.160	5,500
2021-12-01	2.340	2.340	2.250	2.260	2.132	17,100
2021-11-30	2.330	2.330	2.310	2.320	2.188	1,900
2021-11-29	2.350	2.390	2.280	2.320	2.188	12,500
2021-11-26	2.320	2.390	2.320	2.360	2.226	5,700
2021-11-25	2.450	2.490	2.450	2.490	2.349	300
2021-11-24	2.510	2.510	2.430	2.430	2.292	8,600
2021-11-23	2.450	2.520	2.450	2.520	2.377	1,500
2021-11-22	2.690	2.690	2.410	2.450	2.311	12,500
2021-11-19	2.600	2.600	2.380	2.470	2.330	18,300
2021-11-18	2.580	2.670	2.580	2.620	2.471	17,100
2021-11-17	2.610	2.610	2.590	2.600	2.452	23,700
2021-11-16	2.650	2.680	2.620	2.650	2.500	11,500
2021-11-15	2.610	2.650	2.600	2.600	2.452	15,100
2021-11-12	2.600	2.610	2.540	2.610	2.462	8,300
2021-11-11	2.490	2.610	2.470	2.610	2.462	26,000
2021-11-10	2.560	2.570	2.500	2.510	2.368	9,700
2021-11-09	2.600	2.600	2.580	2.580	2.434	5,200
2021-11-08	2.580	2.640	2.580	2.640	2.490	3,200
2021-11-05	2.630	2.640	2.600	2.640	2.490	7,900
2021-11-04	2.620	2.640	2.600	2.620	2.471	3,700
2021-11-03	2.590	2.620	2.580	2.620	2.471	3,000
2021-11-02	2.730	2.750	2.580	2.640	2.490	20,900
2021-11-01	2.810	2.810	2.750	2.760	2.603	9,000
2021-10-29	2.810	2.810	2.750	2.790	2.632	11,900
2021-10-28	2.850	2.960	2.720	2.740	2.585	41,800
2021-10-27	2.760	2.800	2.700	2.700	2.547	29,600
2021-10-26	2.700	2.820	2.700	2.740	2.585	32,800
2021-10-25	2.640	2.760	2.620	2.670	2.518	29,700
2021-10-22	2.560	2.630	2.510	2.560	2.415	4,100
2021-10-21	2.540	2.540	2.440	2.480	2.339	2,800
2021-10-20	2.680	2.680	2.500	2.510	2.368	13,100
2021-10-19	2.710	2.720	2.650	2.700	2.547	10,300
2021-10-18	2.600	2.780	2.600	2.740	2.585	36,300
2021-10-15	2.600	2.640	2.590	2.590	2.443	4,000
2021-10-14	2.560	2.610	2.550	2.560	2.415	22,500

← NewerPage 21 of 21 · 1,258 trading days

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.