Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.740	0.740	0.740	0.740	0.707	700
2025-08-05	0.740	0.740	0.740	0.740	0.707	0
2025-08-01	0.740	0.740	0.740	0.740	0.707	0
2025-07-31	0.740	0.740	0.740	0.740	0.707	7,500
2025-07-30	0.740	0.740	0.740	0.740	0.707	3,000
2025-07-29	0.720	0.720	0.720	0.720	0.688	4,000
2025-07-28	0.750	0.750	0.700	0.720	0.688	203,000
2025-07-25	0.750	0.750	0.750	0.750	0.717	0
2025-07-24	0.750	0.750	0.750	0.750	0.717	1,000
2025-07-23	0.750	0.750	0.750	0.750	0.717	0
2025-07-22	0.750	0.750	0.750	0.750	0.717	2,800
2025-07-21	0.730	0.730	0.730	0.730	0.698	800
2025-07-18	0.770	0.770	0.730	0.730	0.698	33,800
2025-07-17	0.850	0.850	0.770	0.770	0.733	127,700
2025-07-16	0.850	0.850	0.850	0.850	0.809	500
2025-07-15	0.890	0.900	0.870	0.870	0.828	9,000
2025-07-14	0.870	0.870	0.870	0.870	0.828	0
2025-07-11	0.870	0.870	0.870	0.870	0.828	500
2025-07-10	0.830	0.840	0.780	0.820	0.781	59,500
2025-07-09	0.820	0.820	0.820	0.820	0.781	0
2025-07-08	0.820	0.820	0.820	0.820	0.781	2,000
2025-07-07	0.820	0.820	0.820	0.820	0.781	0
2025-07-04	0.820	0.820	0.820	0.820	0.781	500
2025-07-03	0.820	0.820	0.780	0.820	0.781	5,000
2025-07-02	0.820	0.820	0.820	0.820	0.781	1,500
2025-06-30	0.820	0.820	0.820	0.820	0.781	2,000
2025-06-27	0.770	0.820	0.770	0.820	0.781	4,500
2025-06-26	0.750	0.820	0.740	0.810	0.771	28,200
2025-06-25	0.750	0.750	0.750	0.750	0.714	0
2025-06-24	0.770	0.770	0.750	0.750	0.714	1,000
2025-06-23	0.770	0.770	0.770	0.770	0.733	1,000
2025-06-20	0.800	0.810	0.770	0.770	0.733	9,500
2025-06-19	0.790	0.790	0.790	0.790	0.752	500
2025-06-18	0.730	0.790	0.730	0.790	0.752	5,300
2025-06-17	0.730	0.730	0.730	0.730	0.695	0
2025-06-16	0.730	0.730	0.730	0.730	0.695	0
2025-06-13	0.730	0.730	0.730	0.730	0.695	0
2025-06-12	0.750	0.770	0.730	0.730	0.695	18,200
2025-06-11	0.750	0.750	0.750	0.750	0.714	1,500
2025-06-10	0.790	0.790	0.750	0.750	0.714	1,000
2025-06-09	0.780	0.800	0.770	0.790	0.752	32,700
2025-06-06	0.750	0.750	0.750	0.750	0.714	1,500
2025-06-05	0.730	0.730	0.720	0.720	0.686	4,500
2025-06-04	0.750	0.750	0.750	0.750	0.714	1,200
2025-06-03	0.760	0.760	0.760	0.760	0.724	3,500
2025-06-02	0.750	0.750	0.750	0.750	0.714	0
2025-05-30	0.780	0.780	0.750	0.750	0.714	2,000
2025-05-29	0.810	0.810	0.790	0.790	0.752	6,000
2025-05-28	0.710	0.830	0.710	0.780	0.743	40,200
2025-05-27	0.710	0.740	0.700	0.740	0.705	17,600
2025-05-26	0.710	0.710	0.710	0.710	0.676	0
2025-05-23	0.710	0.710	0.710	0.710	0.676	0
2025-05-22	0.710	0.710	0.710	0.710	0.676	0
2025-05-21	0.710	0.710	0.710	0.710	0.676	5,100
2025-05-20	0.700	0.700	0.700	0.700	0.666	0
2025-05-16	0.730	0.730	0.700	0.700	0.666	9,300
2025-05-15	0.730	0.730	0.710	0.730	0.695	4,300
2025-05-14	0.700	0.700	0.680	0.700	0.666	66,300
2025-05-13	0.700	0.700	0.700	0.700	0.666	0
2025-05-12	0.710	0.710	0.700	0.700	0.666	4,000

← NewerPage 6 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.