Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.910	0.910	0.900	0.900	0.879	17,900
2026-01-27	0.920	0.920	0.910	0.910	0.888	22,700
2026-01-26	0.930	0.930	0.920	0.920	0.898	4,600
2026-01-23	0.930	0.930	0.930	0.930	0.908	4,000
2026-01-22	0.940	0.940	0.930	0.930	0.908	42,000
2026-01-21	0.980	0.980	0.940	0.940	0.918	10,400
2026-01-20	0.990	1.000	0.980	0.980	0.957	24,800
2026-01-19	1.030	1.030	1.010	1.010	0.986	1,100
2026-01-16	1.030	1.050	1.030	1.030	1.006	3,900
2026-01-15	1.020	1.020	1.010	1.020	0.986	11,700
2026-01-14	1.000	1.030	0.990	1.020	0.986	13,200
2026-01-13	1.040	1.040	0.990	1.020	0.986	16,700
2026-01-12	1.050	1.050	1.030	1.030	0.996	11,700
2026-01-09	1.050	1.050	1.050	1.050	1.015	18,000
2026-01-08	1.100	1.110	1.030	1.050	1.015	48,600
2026-01-07	1.080	1.100	1.080	1.100	1.063	21,400
2026-01-06	1.090	1.090	1.040	1.060	1.025	16,000
2026-01-05	1.070	1.080	1.070	1.070	1.034	7,600
2026-01-02	1.070	1.070	1.030	1.070	1.034	7,900
2025-12-31	1.020	1.020	1.020	1.020	0.986	1,200
2025-12-30	1.020	1.020	1.020	1.020	0.986	6,000
2025-12-29	1.020	1.020	1.020	1.020	0.986	300
2025-12-24	1.030	1.030	1.030	1.030	0.996	1,400
2025-12-23	1.030	1.030	1.020	1.020	0.986	8,400
2025-12-22	1.030	1.030	1.000	1.000	0.967	20,200
2025-12-19	1.020	1.030	1.020	1.030	0.996	5,700
2025-12-18	1.040	1.040	1.000	1.000	0.967	19,500
2025-12-17	1.040	1.060	1.020	1.030	0.996	98,900
2025-12-16	1.030	1.080	1.030	1.080	1.044	46,400
2025-12-15	1.070	1.080	1.030	1.030	0.996	65,800
2025-12-12	1.050	1.070	1.030	1.070	1.034	24,400
2025-12-11	1.040	1.040	1.040	1.040	1.005	0
2025-12-10	1.060	1.060	1.040	1.040	1.005	6,800
2025-12-09	1.010	1.070	1.010	1.040	1.005	47,200
2025-12-08	1.010	1.040	1.000	1.000	0.967	5,500
2025-12-05	1.020	1.020	1.010	1.010	0.976	3,000
2025-12-04	0.940	1.020	0.940	1.010	0.976	63,900
2025-12-03	0.910	0.940	0.910	0.920	0.889	20,000
2025-12-02	0.910	0.910	0.910	0.910	0.880	0
2025-12-01	0.900	0.910	0.900	0.910	0.880	7,600
2025-11-28	0.950	0.950	0.890	0.890	0.851	33,400
2025-11-27	0.920	0.920	0.920	0.920	0.879	20,000
2025-11-26	0.860	0.950	0.850	0.920	0.879	80,300
2025-11-25	0.860	0.880	0.850	0.880	0.841	33,000
2025-11-24	0.910	0.910	0.800	0.880	0.841	62,500
2025-11-21	0.810	0.840	0.740	0.760	0.726	113,300
2025-11-20	0.670	0.670	0.670	0.670	0.640	0
2025-11-19	0.670	0.670	0.670	0.670	0.640	0
2025-11-18	0.690	0.690	0.660	0.670	0.640	3,300
2025-11-17	0.690	0.690	0.690	0.690	0.660	2,000
2025-11-14	0.650	0.690	0.650	0.690	0.660	2,200
2025-11-13	0.690	0.690	0.690	0.690	0.660	10,200
2025-11-12	0.690	0.690	0.690	0.690	0.660	2,600
2025-11-11	0.660	0.660	0.660	0.660	0.631	7,000
2025-11-10	0.630	0.660	0.630	0.660	0.631	28,900
2025-11-07	0.660	0.660	0.640	0.650	0.621	35,500
2025-11-06	0.690	0.690	0.660	0.670	0.640	10,000
2025-11-05	0.700	0.700	0.690	0.690	0.660	10,200
2025-11-04	0.710	0.710	0.700	0.700	0.669	34,300
2025-11-03	0.700	0.700	0.700	0.700	0.669	0

← NewerPage 4 of 21 · 1,257 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.