Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.920	0.920	0.920	0.920	0.908	1,100
2026-04-23	0.920	0.920	0.920	0.920	0.908	5,300
2026-04-22	0.910	0.910	0.910	0.910	0.898	0
2026-04-21	0.910	0.910	0.910	0.910	0.898	0
2026-04-20	0.950	0.950	0.900	0.910	0.898	4,600
2026-04-17	0.950	0.950	0.950	0.950	0.927	1,500
2026-04-16	0.920	0.920	0.920	0.920	0.898	1,000
2026-04-15	0.950	0.950	0.950	0.950	0.927	1,100
2026-04-14	0.870	0.940	0.870	0.940	0.918	35,600
2026-04-13	0.810	0.850	0.810	0.850	0.830	29,200
2026-04-10	0.790	0.800	0.790	0.800	0.781	12,000
2026-04-09	0.790	0.790	0.790	0.790	0.771	7,600
2026-04-08	0.790	0.790	0.780	0.780	0.762	9,000
2026-04-07	0.800	0.800	0.800	0.800	0.781	3,400
2026-04-06	0.830	0.830	0.830	0.830	0.810	1,200
2026-04-02	0.800	0.800	0.800	0.800	0.781	54,000
2026-04-01	0.800	0.800	0.790	0.800	0.781	35,800
2026-03-31	0.800	0.800	0.800	0.800	0.781	3,000
2026-03-30	0.780	0.780	0.780	0.780	0.762	0
2026-03-27	0.810	0.810	0.780	0.780	0.762	14,000
2026-03-26	0.810	0.810	0.810	0.810	0.791	11,000
2026-03-25	0.820	0.820	0.800	0.820	0.801	2,000
2026-03-24	0.840	0.840	0.840	0.840	0.820	0
2026-03-23	0.840	0.840	0.840	0.840	0.820	0
2026-03-20	0.840	0.840	0.840	0.840	0.820	1,400
2026-03-19	0.850	0.850	0.800	0.800	0.781	108,600
2026-03-18	0.860	0.870	0.860	0.860	0.840	11,200
2026-03-17	0.860	0.860	0.860	0.860	0.840	2,500
2026-03-16	0.850	0.850	0.850	0.850	0.830	2,500
2026-03-13	0.890	0.890	0.870	0.870	0.849	10,600
2026-03-12	0.890	0.890	0.890	0.890	0.869	500
2026-03-11	0.910	0.910	0.890	0.890	0.869	3,000
2026-03-10	0.880	0.880	0.880	0.880	0.859	0
2026-03-09	0.930	0.930	0.880	0.880	0.859	32,400
2026-03-06	0.930	0.930	0.930	0.930	0.908	1,700
2026-03-05	0.930	0.930	0.930	0.930	0.908	0
2026-03-04	0.940	0.940	0.930	0.930	0.908	11,500
2026-03-03	0.940	0.940	0.940	0.940	0.918	0
2026-03-02	0.940	0.940	0.940	0.940	0.918	6,100
2026-02-27	0.940	0.940	0.940	0.940	0.918	0
2026-02-26	0.960	0.960	0.890	0.940	0.918	18,000
2026-02-25	0.960	0.960	0.960	0.960	0.937	6,900
2026-02-24	0.970	0.970	0.960	0.960	0.937	14,400
2026-02-23	1.080	1.080	1.020	1.020	0.996	2,500
2026-02-20	0.960	0.960	0.960	0.960	0.937	0
2026-02-19	0.960	0.960	0.960	0.960	0.937	0
2026-02-18	0.960	0.960	0.960	0.960	0.937	1,300
2026-02-17	0.970	0.970	0.960	0.960	0.937	4,100
2026-02-13	0.960	0.960	0.960	0.960	0.937	0
2026-02-12	0.960	0.960	0.960	0.960	0.937	500
2026-02-11	0.970	0.970	0.970	0.970	0.947	0
2026-02-10	0.960	0.970	0.940	0.970	0.947	7,500
2026-02-09	0.980	0.990	0.970	0.970	0.947	16,100
2026-02-06	0.960	0.960	0.960	0.960	0.937	0
2026-02-05	0.990	0.990	0.960	0.960	0.937	32,600
2026-02-04	1.000	1.000	0.990	0.990	0.967	14,700
2026-02-03	0.990	0.990	0.980	0.980	0.957	15,000
2026-02-02	0.990	1.000	0.990	0.990	0.967	9,800
2026-01-30	0.970	1.000	0.970	0.970	0.947	14,000
2026-01-29	0.900	0.970	0.900	0.970	0.947	33,200

← NewerPage 3 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.