Caldwell Partners International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.110	1.110	1.110	1.110	1.053	4,400
2025-02-11	0.980	1.110	0.980	1.100	1.043	26,600
2025-02-10	0.980	0.980	0.980	0.980	0.929	500
2025-02-07	0.970	0.970	0.950	0.950	0.901	6,200
2025-02-06	1.040	1.040	0.980	0.980	0.929	15,600
2025-02-05	1.060	1.060	1.060	1.060	1.005	500
2025-02-04	1.080	1.080	1.050	1.060	1.005	2,100
2025-02-03	1.090	1.090	1.090	1.090	1.034	200
2025-01-31	1.180	1.180	1.180	1.180	1.119	0
2025-01-30	1.160	1.190	1.160	1.180	1.119	5,900
2025-01-29	1.150	1.150	1.150	1.150	1.091	5,100
2025-01-28	1.090	1.160	1.090	1.150	1.091	2,700
2025-01-27	1.190	1.190	1.080	1.080	1.024	14,700
2025-01-24	1.110	1.210	1.110	1.210	1.148	25,300
2025-01-23	1.190	1.190	1.180	1.180	1.119	1,900
2025-01-22	1.110	1.190	1.110	1.190	1.129	4,800
2025-01-21	1.180	1.180	1.100	1.170	1.110	4,400
2025-01-20	1.200	1.200	1.200	1.200	1.138	0
2025-01-17	1.200	1.220	1.160	1.200	1.135	16,400
2025-01-16	1.250	1.250	1.200	1.200	1.135	22,200
2025-01-15	1.270	1.270	1.200	1.210	1.145	43,400
2025-01-14	1.300	1.300	1.270	1.270	1.201	3,100
2025-01-13	1.250	1.250	1.250	1.250	1.182	18,100
2025-01-10	1.250	1.260	1.060	1.250	1.182	70,300
2025-01-09	1.240	1.260	1.230	1.250	1.182	56,100
2025-01-08	1.240	1.240	1.190	1.200	1.135	29,600
2025-01-07	1.200	1.200	1.190	1.200	1.135	8,700
2025-01-06	1.210	1.210	1.200	1.200	1.135	6,700
2025-01-03	1.230	1.290	1.230	1.230	1.164	14,200
2025-01-02	1.230	1.250	1.230	1.250	1.182	14,100
2024-12-31	1.250	1.250	1.220	1.230	1.164	30,600
2024-12-30	1.200	1.220	1.200	1.220	1.154	35,300
2024-12-27	1.190	1.190	1.160	1.180	1.116	23,000
2024-12-24	1.050	1.170	1.050	1.170	1.107	17,600
2024-12-23	1.150	1.170	1.140	1.170	1.107	20,000
2024-12-20	1.130	1.160	1.120	1.120	1.059	21,800
2024-12-19	1.130	1.140	1.110	1.110	1.050	30,600
2024-12-18	1.050	1.100	1.000	1.100	1.041	21,000
2024-12-17	1.160	1.160	1.140	1.140	1.078	11,300
2024-12-16	1.120	1.200	1.120	1.160	1.097	37,900
2024-12-13	1.050	1.130	1.050	1.100	1.041	7,000
2024-12-12	1.110	1.200	1.110	1.200	1.135	16,700
2024-12-11	1.050	1.130	1.050	1.130	1.069	37,000
2024-12-10	1.010	1.050	1.010	1.050	0.993	1,700
2024-12-09	1.020	1.020	1.020	1.020	0.965	400
2024-12-06	1.050	1.050	1.020	1.020	0.965	7,900
2024-12-05	1.040	1.060	1.040	1.060	1.003	7,700
2024-12-04	1.070	1.070	1.070	1.070	1.012	200
2024-12-03	1.070	1.070	1.070	1.070	1.012	300
2024-12-02	1.050	1.050	1.050	1.050	0.993	0
2024-11-29	1.100	1.100	1.050	1.050	0.990	500
2024-11-28	1.110	1.110	1.110	1.110	1.047	0
2024-11-27	1.120	1.120	1.110	1.110	1.047	1,000
2024-11-26	1.090	1.200	1.080	1.130	1.066	10,600
2024-11-25	1.050	1.050	1.050	1.050	0.990	100
2024-11-22	1.060	1.070	1.030	1.070	1.009	2,500
2024-11-21	1.080	1.080	1.080	1.080	1.019	3,300
2024-11-20	1.120	1.120	1.120	1.120	1.056	800
2024-11-19	1.110	1.110	1.070	1.070	1.009	6,000
2024-11-18	1.100	1.140	1.100	1.110	1.047	30,100

← NewerPage 8 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.