Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.680	1.680	1.680	1.680	2,500	-0.01(-0.59%)
Nov 29, 2022	1.680	1.690	1.680	1.690	5,300	+0.04(+2.42%)
Nov 28, 2022	1.710	1.710	1.620	1.650	32,377	-0.05(-2.94%)
Nov 25, 2022	1.780	1.800	1.700	1.700	12,400	-0.04(-2.30%)
Nov 24, 2022	1.760	1.780	1.740	1.740	12,100	-0.01(-0.57%)
Nov 23, 2022	1.800	1.800	1.750	1.750	13,750	-0.10(-5.41%)
Nov 22, 2022	1.850	1.850	1.850	1.850	100	+0.03(+1.65%)
Nov 21, 2022	1.820	1.820	1.820	1.820	900	+0.00(+0.00%)
Nov 18, 2022	1.920	1.920	1.820	1.820	15,350	-0.17(-8.54%)
Nov 17, 2022	2.040	2.050	1.990	1.990	16,150	-0.09(-4.33%)
Nov 16, 2022	2.020	2.100	2.000	2.080	25,802	+0.05(+2.46%)
Nov 15, 2022	1.950	2.150	1.950	2.030	27,487	+0.12(+6.28%)
Nov 14, 2022	1.930	1.950	1.900	1.910	22,954	-0.04(-2.05%)
Nov 11, 2022	1.860	1.950	1.860	1.950	28,780	+0.15(+8.33%)
Nov 10, 2022	1.790	1.850	1.790	1.800	4,370	+0.01(+0.56%)
Nov 09, 2022	1.800	1.800	1.780	1.790	8,500	-0.01(-0.56%)
Nov 08, 2022	1.800	1.800	1.800	1.800	104	-0.03(-1.64%)
Nov 07, 2022	1.790	1.830	1.790	1.830	6,350	+0.08(+4.57%)
Nov 04, 2022	1.750	1.750	1.750	1.750	5,000	+0.00(+0.00%)
Nov 03, 2022	1.750	1.750	1.740	1.750	101,600	+0.05(+2.94%)
Nov 01, 2022				1.700	0	+0.01(+0.59%)
Oct 31, 2022	1.690	1.690	1.690	1.690	6,295	+0.04(+2.42%)
Oct 28, 2022	1.650	1.650	1.650	1.650	500	+0.01(+0.61%)
Oct 26, 2022				1.640	0	-0.02(-1.20%)
Oct 25, 2022	1.690	1.690	1.660	1.660	900	+0.09(+5.73%)
Oct 24, 2022	1.570	1.570	1.570	1.570	1,600	+0.00(+0.00%)
Oct 21, 2022	1.590	1.590	1.550	1.570	19,500	-0.04(-2.48%)
Oct 20, 2022	1.680	1.680	1.600	1.610	4,000	-0.07(-4.17%)
Oct 19, 2022	1.680	1.680	1.680	1.680	500	-0.01(-0.59%)
Oct 18, 2022	1.680	1.710	1.670	1.690	5,000	+0.06(+3.68%)
Oct 17, 2022	1.630	1.630	1.630	1.630	200	+0.08(+5.16%)
Oct 14, 2022	1.630	1.690	1.550	1.550	25,400	-0.05(-3.13%)
Oct 13, 2022	1.660	1.660	1.590	1.600	27,429	-0.06(-3.61%)
Oct 12, 2022	1.680	1.680	1.650	1.660	14,000	-0.03(-1.78%)
Oct 11, 2022	1.690	1.690	1.690	1.690	450	+0.02(+1.20%)
Oct 07, 2022				1.670	0	-0.06(-3.47%)
Oct 05, 2022				1.730	0	+0.01(+0.58%)
Oct 04, 2022	1.640	1.720	1.640	1.720	3,014	+0.03(+1.78%)
Oct 03, 2022	1.740	1.740	1.690	1.690	300	+0.07(+4.32%)
Sep 29, 2022	1.620			1.620	103	-0.01(-0.61%)
Sep 27, 2022				1.630	0	+0.02(+1.24%)
Sep 26, 2022	1.630	1.630	1.610	1.610	4,334	+0.00(+0.00%)
Sep 23, 2022	1.690	1.690	1.610	1.610	7,770	-0.09(-5.29%)
Sep 22, 2022	1.700	1.700	1.700	1.700	2,500	+0.00(+0.00%)
Sep 20, 2022				1.700	0	+0.00(+0.00%)
Sep 19, 2022	1.700	1.700	1.700	1.700	2,300	-0.01(-0.58%)
Sep 16, 2022	1.720	1.720	1.710	1.710	5,390	-0.04(-2.29%)
Sep 14, 2022				1.750	78	+0.00(+0.00%)
Sep 13, 2022	1.750	1.750	1.750	1.750	907	+0.00(+0.00%)
Sep 12, 2022	1.750	1.770	1.750	1.750	9,273	-0.02(-1.13%)
Sep 09, 2022	1.750	1.800	1.750	1.770	6,158	+0.00(+0.00%)
Sep 08, 2022	1.770	1.770	1.770	1.770	100	+0.06(+3.51%)
Sep 07, 2022	1.720	1.720	1.670	1.710	15,900	-0.01(-0.58%)
Sep 06, 2022	1.760	1.760	1.720	1.720	1,475	+0.00(+0.00%)
Sep 02, 2022				1.720	0	-0.08(-4.44%)
Sep 01, 2022	1.800	1.850	1.750	1.800	23,805	-0.03(-1.64%)
Aug 31, 2022	1.830	1.830	1.810	1.830	17,350	+0.00(+0.00%)
Aug 30, 2022	1.850	1.850	1.830	1.830	10,400	-0.01(-0.54%)
Aug 29, 2022	1.890	1.890	1.840	1.840	9,719	-0.05(-2.65%)
Aug 26, 2022	1.900	1.900	1.890	1.890	3,100	+0.00(+0.00%)
Aug 25, 2022	1.900	1.900	1.890	1.890	7,200	-0.01(-0.53%)
Aug 24, 2022	1.920	1.920	1.900	1.900	2,800	-0.05(-2.56%)
Aug 23, 2022	1.940	1.950	1.940	1.950	6,800	+0.01(+0.52%)
Aug 22, 2022	1.930	1.940	1.910	1.940	22,600	+0.00(+0.00%)
Aug 19, 2022	1.940	1.940	1.940	1.940	1,000	+0.02(+1.04%)
Aug 18, 2022	1.910	1.940	1.910	1.920	5,100	+0.07(+3.78%)
Aug 16, 2022				1.850	0	+0.00(+0.00%)
Aug 15, 2022	1.800	1.870	1.800	1.850	5,910	-0.03(-1.60%)
Aug 12, 2022	1.900	1.960	1.760	1.880	7,200	+0.00(+0.00%)
Aug 11, 2022	1.880	1.880	1.880	1.880	300	+0.02(+1.08%)
Aug 10, 2022	1.830	1.860	1.830	1.860	860	-0.02(-1.06%)
Aug 08, 2022				1.880	0	-0.02(-1.05%)
Aug 05, 2022	1.940	1.940	1.900	1.900	380	+0.00(+0.00%)
Aug 04, 2022	1.890	1.900	1.850	1.900	6,253	+0.00(+0.00%)
Aug 03, 2022	1.990	1.990	1.890	1.900	12,000	-0.06(-3.06%)
Aug 02, 2022	1.840	1.960	1.840	1.960	22,309	+0.11(+5.95%)
Jul 29, 2022				1.850	0	+0.04(+2.21%)
Jul 28, 2022	1.810	1.810	1.810	1.810	10,400	+0.01(+0.56%)
Jul 27, 2022	1.770	1.800	1.770	1.800	3,900	+0.03(+1.69%)
Jul 26, 2022	1.790	1.790	1.770	1.770	4,300	+0.00(+0.00%)
Jul 25, 2022	1.800	1.800	1.740	1.770	6,620	-0.03(-1.67%)
Jul 22, 2022	1.850	1.850	1.800	1.800	26,080	-0.03(-1.64%)
Jul 21, 2022	1.950	1.950	1.800	1.830	23,110	-0.05(-2.66%)
Jul 20, 2022	1.930	1.930	1.880	1.880	9,600	-0.04(-2.08%)
Jul 19, 2022	1.910	1.940	1.910	1.920	6,097	+0.00(+0.00%)
Jul 18, 2022	1.990	1.990	1.920	1.920	801	-0.08(-4.00%)
Jul 15, 2022	2.000	2.000	2.000	2.000	1,105	-0.02(-0.99%)
Jul 14, 2022	2.030	2.070	2.020	2.020	1,050	-0.01(-0.49%)
Jul 12, 2022				2.030	0	-0.01(-0.49%)
Jul 11, 2022	2.040	2.040	2.040	2.040	105	-0.04(-1.92%)
Jul 08, 2022	2.200	2.200	2.080	2.080	2,925	+0.00(+0.00%)
Jul 07, 2022	2.210	2.210	2.020	2.080	23,300	-0.16(-7.14%)
Jul 06, 2022	2.250	2.250	2.190	2.240	1,439	+0.02(+0.90%)
Jul 05, 2022	2.350	2.350	2.220	2.220	4,148	-0.09(-3.90%)
Jul 04, 2022	2.280	2.340	2.280	2.310	600	+0.09(+4.05%)
Jun 30, 2022				2.220	0	+0.00(+0.00%)
Jun 29, 2022	2.190	2.220	2.150	2.220	3,275	+0.02(+0.91%)
Jun 28, 2022	2.200	2.200	2.200	2.200	1,300	+0.00(+0.00%)
Jun 27, 2022	2.260	2.260	2.180	2.200	4,155	-0.02(-0.90%)
Jun 24, 2022	2.290	2.290	2.070	2.220	10,680	-0.01(-0.45%)
Jun 23, 2022	2.230	2.230	2.220	2.230	2,205	+0.00(+0.00%)
Jun 22, 2022	2.220	2.230	2.220	2.230	2,000	+0.01(+0.45%)
Jun 21, 2022	2.220	2.220	2.220	2.220	1,200	+0.02(+0.91%)
Jun 20, 2022	2.230	2.230	2.190	2.200	2,700	-0.07(-3.08%)
Jun 17, 2022	2.280	2.280	2.230	2.270	2,200	+0.07(+3.18%)
Jun 16, 2022	2.120	2.270	2.120	2.200	7,500	-0.07(-3.08%)
Jun 15, 2022	2.310	2.310	2.250	2.270	7,800	+0.02(+0.89%)
Jun 14, 2022	2.340	2.340	2.110	2.250	11,190	-0.09(-3.85%)
Jun 13, 2022	2.460	2.460	2.340	2.340	9,304	-0.12(-4.88%)
Jun 10, 2022	2.550	2.550	2.460	2.460	5,400	-0.09(-3.53%)
Jun 09, 2022	2.550	2.550	2.550	2.550	5,163	+0.00(+0.00%)
Jun 08, 2022	2.560	2.580	2.550	2.550	2,600	-0.01(-0.39%)
Jun 07, 2022	2.550	2.580	2.550	2.560	11,600	+0.01(+0.39%)
Jun 06, 2022	2.510	2.550	2.500	2.550	3,000	+0.01(+0.39%)
Jun 03, 2022	2.520	2.540	2.520	2.540	2,400	+0.02(+0.79%)
Jun 02, 2022	2.430	2.580	2.430	2.520	32,623	+0.09(+3.70%)
Jun 01, 2022	2.430	2.450	2.430	2.430	9,409	+0.00(+0.00%)
May 31, 2022	2.410	2.430	2.370	2.430	4,100	+0.03(+1.25%)
May 30, 2022	2.400	2.400	2.400	2.400	346	+0.03(+1.27%)
May 27, 2022	2.240	2.370	2.240	2.370	16,103	+0.13(+5.80%)
May 26, 2022	2.240	2.240	2.240	2.240	1,700	-0.03(-1.32%)
May 25, 2022	2.220	2.290	2.220	2.270	6,015	+0.10(+4.61%)
May 24, 2022	2.200	2.210	2.090	2.170	38,630	-0.08(-3.56%)
May 20, 2022				2.250	0	-0.15(-6.25%)
May 19, 2022	2.370	2.410	2.370	2.400	510	-0.06(-2.44%)
May 17, 2022				2.460	0	-0.08(-3.15%)
May 16, 2022	2.410	2.580	2.410	2.540	15,402	+0.13(+5.39%)
May 13, 2022	2.290	2.410	2.290	2.410	9,202	+0.15(+6.64%)
May 12, 2022	2.400	2.400	2.230	2.260	9,975	-0.16(-6.61%)
May 11, 2022	2.400	2.420	2.400	2.420	3,952	+0.02(+0.83%)
May 10, 2022	2.510	2.510	2.380	2.400	24,476	-0.05(-2.04%)
May 09, 2022	2.540	2.540	2.450	2.450	15,827	-0.09(-3.54%)
May 06, 2022	2.600	2.600	2.540	2.540	11,395	-0.06(-2.31%)
May 05, 2022	2.630	2.660	2.600	2.600	2,000	+0.00(+0.00%)
May 04, 2022	2.750	2.750	2.550	2.600	35,208	-0.06(-2.26%)
May 03, 2022	2.520	2.670	2.520	2.660	4,983	+0.14(+5.56%)
May 02, 2022	2.650	2.650	2.520	2.520	5,550	-0.13(-4.91%)
Apr 29, 2022	2.580	2.650	2.580	2.650	5,761	+0.13(+5.16%)
Apr 28, 2022	2.520	2.520	2.330	2.520	6,220	-0.09(-3.45%)
Apr 27, 2022	2.520	2.690	2.520	2.610	1,407	-0.08(-2.97%)
Apr 26, 2022	2.670	2.880	2.660	2.690	31,080	+0.06(+2.28%)
Apr 25, 2022	2.580	2.690	2.460	2.630	24,248	+0.14(+5.62%)
Apr 22, 2022	2.400	2.580	2.370	2.490	58,680	-0.17(-6.39%)
Apr 21, 2022	2.590	2.990	2.470	2.660	93,342	+0.21(+8.57%)
Apr 20, 2022	2.280	2.480	2.280	2.450	14,230	+0.12(+5.15%)
Apr 19, 2022	2.250	2.330	2.250	2.330	18,224	+0.06(+2.64%)
Apr 18, 2022	2.220	2.330	2.170	2.270	75,866	+0.30(+15.23%)
Apr 14, 2022				1.970	0	+0.08(+4.23%)
Apr 13, 2022	1.970	1.980	1.880	1.890	13,060	-0.05(-2.58%)
Apr 12, 2022	1.980	2.020	1.940	1.940	8,360	-0.05(-2.51%)
Apr 11, 2022	2.110	2.110	1.920	1.990	34,236	-0.14(-6.57%)
Apr 08, 2022	2.120	2.130	2.120	2.130	1,300	-0.02(-0.93%)
Apr 07, 2022	2.040	2.190	2.040	2.150	1,135	+0.07(+3.37%)
Apr 06, 2022	2.130	2.130	2.080	2.080	2,441	-0.08(-3.70%)
Apr 05, 2022	2.110	2.160	2.110	2.160	7,942	+0.02(+0.93%)
Apr 04, 2022	2.110	2.140	2.110	2.140	6,920	+0.04(+1.90%)
Apr 01, 2022	2.050	2.100	2.050	2.100	6,379	+0.04(+1.94%)
Mar 31, 2022	2.060	2.060	2.060	2.060	100	+0.03(+1.48%)
Mar 30, 2022	1.930	2.100	1.930	2.030	18,077	+0.01(+0.50%)
Mar 29, 2022	1.980	2.020	1.980	2.020	2,375	+0.04(+2.02%)
Mar 28, 2022	2.030	2.030	1.980	1.980	6,400	-0.05(-2.46%)
Mar 25, 2022	2.000	2.030	2.000	2.030	755	+0.01(+0.50%)
Mar 24, 2022	1.920	2.020	1.920	2.020	33,409	+0.09(+4.66%)
Mar 23, 2022	1.900	1.930	1.900	1.930	5,100	+0.03(+1.58%)
Mar 22, 2022	1.910	1.910	1.900	1.900	7,100	+0.00(+0.00%)
Mar 21, 2022	1.900	1.940	1.880	1.900	17,295	+0.04(+2.15%)
Mar 18, 2022	1.850	1.900	1.840	1.860	10,910	-0.01(-0.53%)
Mar 17, 2022	1.820	1.870	1.820	1.870	5,700	+0.06(+3.31%)
Mar 16, 2022	1.810	1.810	1.800	1.810	2,400	+0.01(+0.56%)
Mar 15, 2022	1.800	1.810	1.790	1.800	3,525	-0.01(-0.55%)
Mar 14, 2022	1.820	1.820	1.800	1.810	20,955	+0.02(+1.12%)
Mar 11, 2022	1.770	1.830	1.770	1.790	15,604	+0.03(+1.70%)
Mar 10, 2022	1.800	1.810	1.750	1.760	26,208	-0.04(-2.22%)
Mar 09, 2022	1.880	1.880	1.780	1.800	41,076	-0.08(-4.26%)
Mar 08, 2022	1.800	1.880	1.800	1.880	13,941	+0.07(+3.87%)
Mar 07, 2022	1.810	1.810	1.800	1.810	19,600	+0.01(+0.56%)
Mar 04, 2022	1.800	1.800	1.800	1.800	1,508	+0.00(+0.00%)
Mar 03, 2022	1.800	1.840	1.770	1.800	6,961	+0.00(+0.00%)
Mar 02, 2022	1.770	1.810	1.740	1.800	12,702	+0.02(+1.12%)
Mar 01, 2022	1.810	1.830	1.780	1.780	5,400	-0.02(-1.11%)
Feb 28, 2022	1.750	1.800	1.750	1.800	3,511	+0.05(+2.86%)
Feb 25, 2022	1.810	1.820	1.750	1.750	12,504	-0.06(-3.31%)
Feb 24, 2022	1.880	1.880	1.810	1.810	2,910	-0.07(-3.72%)
Feb 23, 2022	1.880	1.880	1.850	1.880	2,106	+0.07(+3.87%)
Feb 22, 2022	1.780	1.910	1.780	1.810	72,539	-0.09(-4.74%)
Feb 18, 2022				1.900	0	+0.09(+4.97%)
Feb 17, 2022	1.870	1.870	1.810	1.810	15,847	-0.08(-4.23%)
Feb 16, 2022	1.890	1.900	1.880	1.890	1,800	+0.02(+1.07%)
Feb 15, 2022	1.890	1.910	1.860	1.870	10,500	+0.00(+0.00%)
Feb 14, 2022	1.880	1.880	1.840	1.870	5,070	-0.03(-1.58%)
Feb 11, 2022	1.900	1.900	1.870	1.900	2,220	+0.00(+0.00%)
Feb 10, 2022	1.880	1.900	1.880	1.900	4,947	+0.05(+2.70%)
Feb 09, 2022	1.850	1.880	1.850	1.850	13,260	-0.02(-1.07%)
Feb 08, 2022	1.800	1.870	1.800	1.870	2,930	+0.04(+2.19%)
Feb 07, 2022	1.800	1.830	1.800	1.830	15,800	+0.00(+0.00%)
Feb 04, 2022	1.850	1.850	1.830	1.830	3,500	-0.02(-1.08%)
Feb 02, 2022	1.810	1.860	1.810	1.850	16,300	-0.01(-0.54%)
Feb 01, 2022	1.820	1.890	1.820	1.860	12,885	+0.09(+5.08%)
Jan 31, 2022	1.810	1.830	1.770	1.770	8,195	-0.03(-1.67%)
Jan 28, 2022	1.810	1.810	1.780	1.800	14,253	-0.01(-0.55%)
Jan 27, 2022	1.810	1.810	1.810	1.810	3,307	+0.00(+0.00%)
Jan 26, 2022	1.850	1.850	1.800	1.810	10,870	-0.01(-0.55%)
Jan 25, 2022	1.800	1.820	1.780	1.820	11,740	+0.04(+2.25%)
Jan 24, 2022	1.800	1.800	1.710	1.780	33,040	-0.06(-3.26%)
Jan 21, 2022	1.860	1.870	1.820	1.840	36,500	-0.04(-2.13%)
Jan 20, 2022	1.870	1.880	1.860	1.880	1,100	-0.01(-0.53%)
Jan 19, 2022	1.890	1.890	1.890	1.890	122	+0.03(+1.61%)
Jan 18, 2022	1.900	1.900	1.850	1.860	20,493	-0.06(-3.12%)
Jan 17, 2022	1.790	1.920	1.790	1.920	17,069	-0.02(-1.03%)
Jan 14, 2022	1.900	1.940	1.880	1.940	36,316	-0.02(-1.02%)
Jan 13, 2022	2.000	2.000	1.870	1.960	45,279	-0.07(-3.45%)
Jan 12, 2022	2.070	2.070	2.030	2.030	1,572	-0.04(-1.93%)
Jan 11, 2022	2.080	2.080	2.040	2.070	5,200	+0.00(+0.00%)
Jan 10, 2022	2.170	2.170	2.070	2.070	2,200	-0.01(-0.48%)
Jan 07, 2022	2.290	2.290	2.060	2.080	12,277	-0.06(-2.80%)
Jan 06, 2022	2.140	2.140	2.140	2.140	600	+0.02(+0.94%)
Jan 05, 2022	2.120	2.140	2.120	2.120	1,305	+0.05(+2.42%)
Jan 04, 2022	2.000	2.070	2.000	2.070	5,600	+0.07(+3.50%)
Dec 31, 2021		2.000	2.000	2.000	0	-0.03(-1.48%)
Dec 30, 2021	2.060	2.060	1.930	2.030	17,919	-0.03(-1.46%)
Dec 29, 2021	2.100	2.100	2.060	2.060	4,086	+0.02(+0.98%)
Dec 24, 2021		2.040	2.040	2.040	0	-0.01(-0.49%)
Dec 23, 2021	2.060	2.060	2.030	2.050	3,956	+0.05(+2.50%)
Dec 22, 2021	2.030	2.030	2.000	2.000	8,150	+0.02(+1.01%)
Dec 21, 2021	2.080	2.080	1.950	1.980	3,029	-0.13(-6.16%)
Dec 20, 2021	2.110	2.110	2.110	2.110	1,300	+0.02(+0.96%)
Dec 17, 2021	2.080	2.090	2.080	2.090	2,200	+0.00(+0.00%)
Dec 16, 2021	2.000	2.090	2.000	2.090	23,290	+0.09(+4.50%)
Dec 15, 2021	1.950	2.000	1.950	2.000	14,700	+0.04(+2.04%)
Dec 14, 2021	2.040	2.040	1.960	1.960	5,792	-0.08(-3.92%)
Dec 13, 2021	2.130	2.150	2.040	2.040	19,886	-0.11(-5.12%)
Dec 10, 2021	2.180	2.190	2.150	2.150	31,757	-0.05(-2.27%)
Dec 09, 2021	2.220	2.230	2.190	2.200	11,885	+0.00(+0.00%)
Dec 08, 2021	2.200	2.210	2.120	2.200	22,016	+0.00(+0.00%)
Dec 07, 2021	2.260	2.260	2.160	2.200	21,159	-0.08(-3.51%)
Dec 06, 2021	2.300	2.300	2.250	2.280	2,600	+0.00(+0.00%)
Dec 03, 2021	2.290	2.290	2.270	2.280	2,150	-0.01(-0.44%)
Dec 02, 2021	2.260	2.290	2.260	2.290	5,451	+0.03(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.