Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.700	0.720	0.700	0.710	0.676	55,600
2025-05-08	0.710	0.710	0.660	0.710	0.676	8,600
2025-05-07	0.710	0.710	0.710	0.710	0.676	8,700
2025-05-06	0.730	0.730	0.730	0.730	0.695	11,600
2025-05-05	0.740	0.740	0.740	0.740	0.705	5,000
2025-05-02	0.750	0.750	0.730	0.730	0.695	1,500
2025-05-01	0.750	0.750	0.750	0.750	0.714	0
2025-04-30	0.750	0.750	0.750	0.750	0.714	2,300
2025-04-29	0.780	0.780	0.760	0.760	0.724	2,000
2025-04-28	0.790	0.790	0.790	0.790	0.752	500
2025-04-25	0.790	0.790	0.790	0.790	0.752	0
2025-04-24	0.790	0.790	0.760	0.790	0.752	6,500
2025-04-23	0.760	0.790	0.760	0.790	0.752	7,500
2025-04-22	0.740	0.740	0.740	0.740	0.705	1,000
2025-04-21	0.760	0.760	0.760	0.760	0.721	0
2025-04-17	0.760	0.760	0.710	0.760	0.721	18,000
2025-04-16	0.830	0.830	0.730	0.790	0.749	37,800
2025-04-15	0.800	0.800	0.800	0.800	0.759	3,300
2025-04-14	0.810	0.820	0.750	0.800	0.759	39,900
2025-04-11	0.830	0.830	0.820	0.820	0.778	12,600
2025-04-10	0.840	0.840	0.840	0.840	0.797	0
2025-04-09	0.840	0.840	0.830	0.840	0.797	3,000
2025-04-08	0.860	0.860	0.860	0.860	0.816	500
2025-04-07	0.860	0.860	0.860	0.860	0.816	500
2025-04-04	0.860	0.860	0.860	0.860	0.816	0
2025-04-03	0.860	0.860	0.860	0.860	0.816	0
2025-04-02	0.860	0.860	0.860	0.860	0.816	0
2025-04-01	0.900	0.900	0.860	0.860	0.816	2,200
2025-03-31	0.870	0.900	0.870	0.900	0.854	3,000
2025-03-28	0.860	0.890	0.860	0.890	0.844	1,500
2025-03-27	0.860	0.860	0.860	0.860	0.816	11,000
2025-03-26	0.860	0.860	0.840	0.860	0.816	28,000
2025-03-25	0.890	0.890	0.850	0.850	0.806	4,200
2025-03-24	0.910	0.910	0.900	0.910	0.863	3,500
2025-03-21	0.900	0.900	0.900	0.900	0.854	900
2025-03-20	0.900	0.900	0.900	0.900	0.854	0
2025-03-19	0.900	0.900	0.900	0.900	0.854	0
2025-03-18	0.960	0.960	0.870	0.900	0.854	7,800
2025-03-17	0.970	1.000	0.970	0.970	0.920	2,000
2025-03-14	1.000	1.000	0.930	0.980	0.929	4,400
2025-03-13	1.010	1.010	1.010	1.010	0.958	0
2025-03-12	1.000	1.010	1.000	1.010	0.958	1,500
2025-03-11	1.000	1.000	1.000	1.000	0.948	0
2025-03-10	1.080	1.080	1.000	1.000	0.948	900
2025-03-07	0.990	1.080	0.990	1.080	1.024	8,000
2025-03-06	0.980	1.010	0.980	1.010	0.958	1,200
2025-03-05	0.870	0.950	0.870	0.950	0.901	31,000
2025-03-04	0.910	0.910	0.830	0.860	0.816	19,500
2025-03-03	0.910	0.910	0.910	0.910	0.863	0
2025-02-28	0.970	0.970	0.910	0.910	0.863	10,500
2025-02-27	1.010	1.010	0.930	1.000	0.948	21,600
2025-02-26	1.080	1.080	0.990	1.020	0.967	11,500
2025-02-25	1.140	1.140	1.080	1.080	1.024	7,900
2025-02-24	1.010	1.190	1.010	1.120	1.062	39,700
2025-02-21	1.000	1.000	1.000	1.000	0.948	0
2025-02-20	1.000	1.010	0.990	1.000	0.948	23,300
2025-02-19	1.020	1.020	1.010	1.010	0.958	2,500
2025-02-18	1.070	1.070	1.020	1.020	0.967	6,500
2025-02-14	1.070	1.070	1.070	1.070	1.015	200
2025-02-13	1.090	1.090	1.070	1.070	1.015	2,200

← NewerPage 7 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.