Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.7900	0.8100	0.7900	0.8000	5,599	+0.00(+0.00%)
Nov 29, 2023	0.6900	0.8000	0.6900	0.8000	21,525	+0.14(+21.21%)
Nov 27, 2023				0.6600	0	-0.01(-1.49%)
Nov 22, 2023				0.6700	52	-0.06(-8.22%)
Nov 20, 2023				0.7300	0	-0.03(-3.95%)
Nov 17, 2023	0.7300	0.7600	0.7300	0.7600	3,500	+0.00(+0.00%)
Nov 14, 2023				0.7600	0	+0.01(+1.33%)
Nov 09, 2023				0.7500	270	+0.03(+4.17%)
Nov 07, 2023				0.7200	0	-0.05(-6.49%)
Nov 03, 2023				0.7700	0	+0.00(+0.00%)
Nov 02, 2023	0.7700	0.7700	0.7700	0.7700	4,000	+0.00(+0.00%)
Oct 31, 2023				0.7700	0	+0.07(+10.00%)
Oct 30, 2023	0.7000	0.7000	0.7000	0.7000	500	+0.00(+0.00%)
Oct 27, 2023	0.7000	0.7000	0.7000	0.7000	500	+0.00(+0.00%)
Oct 26, 2023	0.7000	0.7000	0.7000	0.7000	650	+0.01(+1.45%)
Oct 25, 2023	0.6900	0.6900	0.6900	0.6900	1,074	+0.00(+0.00%)
Oct 24, 2023	0.7000	0.7000	0.6900	0.6900	7,430	-0.04(-5.48%)
Oct 23, 2023	0.7300	0.7300	0.7300	0.7300	1,000	-0.02(-2.67%)
Oct 20, 2023	0.7500	0.7500	0.7500	0.7500	1,404	+0.05(+7.14%)
Oct 18, 2023				0.7000	0	-0.04(-5.41%)
Oct 17, 2023	0.7500	0.7600	0.7400	0.7400	16,040	-0.03(-3.90%)
Oct 13, 2023				0.7700	0	-0.04(-4.94%)
Oct 10, 2023				0.8100	0	+0.02(+2.53%)
Oct 05, 2023				0.7900	0	-0.02(-2.47%)
Oct 04, 2023	0.8100	0.8100	0.8100	0.8100	1,000	+0.01(+1.25%)
Oct 03, 2023	0.8000	0.8000	0.8000	0.8000	2,000	+0.00(+0.00%)
Sep 29, 2023				0.8000	2	+0.00(+0.00%)
Sep 28, 2023	0.8000	0.8000	0.8000	0.8000	610	-0.02(-2.44%)
Sep 27, 2023	0.8200	0.8200	0.8200	0.8200	6,401	-0.02(-2.38%)
Sep 26, 2023	0.8400	0.8400	0.8400	0.8400	540	-0.02(-2.33%)
Sep 25, 2023	0.8600	0.8600	0.8100	0.8600	10,950	-0.01(-1.15%)
Sep 22, 2023	0.8700	0.8700	0.8700	0.8700	1,000	-0.05(-5.43%)
Sep 14, 2023				0.9200	0	+0.01(+1.10%)
Sep 12, 2023				0.9100	300	-0.01(-1.09%)
Sep 08, 2023				0.9200	0	+0.05(+5.75%)
Sep 07, 2023	0.8900	0.8900	0.8700	0.8700	1,000	-0.06(-6.45%)
Sep 05, 2023				0.9300	78	+0.00(+0.00%)
Sep 01, 2023				0.9300	0	+0.00(+0.00%)
Aug 31, 2023	0.8700	0.9500	0.8700	0.9300	2,500	+0.03(+3.33%)
Aug 30, 2023	0.9000	0.9100	0.9000	0.9000	18,550	+0.01(+1.12%)
Aug 29, 2023	0.8900	0.8900	0.8900	0.8900	4,300	+0.01(+1.14%)
Aug 28, 2023	0.9000	0.9000	0.8800	0.8800	12,700	-0.02(-2.22%)
Aug 24, 2023				0.9000	29	-0.10(-10.00%)
Aug 22, 2023				1.000	0	-0.02(-1.96%)
Aug 21, 2023	1.040	1.040	1.000	1.020	1,300	-0.04(-3.77%)
Aug 18, 2023	1.040	1.060	1.040	1.060	400	+0.04(+3.92%)
Aug 17, 2023	1.010	1.020	0.9900	1.020	6,500	+0.01(+0.99%)
Aug 16, 2023	1.030	1.030	0.9900	1.010	9,600	-0.04(-3.81%)
Aug 15, 2023	1.120	1.120	1.020	1.050	22,800	-0.10(-8.70%)
Aug 14, 2023	1.110	1.150	1.110	1.150	400	+0.04(+3.60%)
Aug 10, 2023				1.110	0	-0.12(-9.76%)
Aug 09, 2023	1.230	1.230	1.230	1.230	1,681	-0.01(-0.81%)
Aug 08, 2023	1.200	1.240	1.200	1.240	800	+0.03(+2.48%)
Aug 04, 2023				1.210	0	+0.01(+0.83%)
Aug 03, 2023	1.200	1.200	1.200	1.200	206	-0.05(-4.00%)
Aug 02, 2023	1.220	1.250	1.220	1.250	3,500	+0.03(+2.46%)
Aug 01, 2023	1.120	1.220	1.120	1.220	14,409	+0.10(+8.93%)
Jul 31, 2023	1.210	1.210	1.120	1.120	1,700	-0.08(-6.67%)
Jul 28, 2023	1.200	1.200	1.200	1.200	108	-0.05(-4.00%)
Jul 26, 2023				1.250	38	+0.05(+4.17%)
Jul 25, 2023	1.210	1.220	1.200	1.200	6,231	+0.00(+0.00%)
Jul 24, 2023	1.200	1.200	1.140	1.200	11,900	-0.02(-1.64%)
Jul 21, 2023	1.120	1.220	1.120	1.220	6,100	+0.03(+2.52%)
Jul 20, 2023	1.180	1.190	1.180	1.190	6,400	-0.01(-0.83%)
Jul 18, 2023				1.200	0	+0.02(+1.69%)
Jul 17, 2023	1.200	1.220	1.180	1.180	3,411	-0.04(-3.28%)
Jul 14, 2023	1.260	1.260	1.120	1.220	6,800	-0.07(-5.43%)
Jul 13, 2023	1.290	1.290	1.250	1.290	15,550	+0.05(+4.03%)
Jul 12, 2023	1.140	1.240	1.090	1.240	56,860	+0.16(+14.81%)
Jul 11, 2023	1.080	1.080	1.080	1.080	200	-0.01(-0.92%)
Jul 10, 2023	1.060	1.130	1.060	1.090	3,000	+0.05(+4.81%)
Jul 07, 2023	1.030	1.190	1.030	1.040	11,037	-0.14(-11.86%)
Jul 06, 2023	1.080	1.190	1.080	1.180	22,700	+0.12(+11.32%)
Jul 05, 2023	1.060	1.060	1.040	1.060	3,200	+0.00(+0.00%)
Jul 04, 2023	1.020	1.060	1.020	1.060	23,237	+0.03(+2.91%)
Jun 30, 2023				1.030	0	+0.04(+4.04%)
Jun 29, 2023	0.9800	1.010	0.9800	0.9900	13,500	+0.01(+1.02%)
Jun 28, 2023	0.9800	0.9900	0.9700	0.9800	5,000	+0.00(+0.00%)
Jun 27, 2023	0.9700	1.000	0.9700	0.9800	17,700	+0.00(+0.00%)
Jun 26, 2023	1.020	1.020	0.9800	0.9800	10,500	-0.02(-2.00%)
Jun 23, 2023	0.9700	1.000	0.9700	1.000	29,500	+0.03(+3.09%)
Jun 22, 2023	0.9700	0.9900	0.9500	0.9700	13,537	-0.02(-2.02%)
Jun 21, 2023	0.9600	0.9900	0.9500	0.9900	3,000	+0.00(+0.00%)
Jun 20, 2023	1.000	1.000	0.9800	0.9900	13,779	+0.01(+1.02%)
Jun 19, 2023	0.9800	0.9800	0.9800	0.9800	900	-0.01(-1.01%)
Jun 16, 2023	1.030	1.030	0.9900	0.9900	900	-0.01(-1.00%)
Jun 15, 2023	1.050	1.050	1.000	1.000	2,851	-0.02(-1.96%)
Jun 14, 2023	1.000	1.020	1.000	1.020	4,311	+0.02(+2.00%)
Jun 13, 2023	0.9900	1.020	0.9900	1.000	20,100	+0.00(+0.00%)
Jun 12, 2023	1.020	1.040	1.000	1.000	16,921	-0.04(-3.85%)
Jun 09, 2023	1.060	1.070	1.040	1.040	1,500	-0.02(-1.89%)
Jun 08, 2023	1.050	1.060	1.050	1.060	6,800	+0.00(+0.00%)
Jun 06, 2023				1.060	0	-0.04(-3.64%)
Jun 05, 2023	1.100	1.100	1.100	1.100	674	-0.02(-1.79%)
May 31, 2023				1.120	10	-0.01(-0.88%)
May 30, 2023	1.130	1.130	1.130	1.130	400	+0.07(+6.60%)
May 29, 2023	1.090	1.090	1.060	1.060	2,100	-0.03(-2.75%)
May 26, 2023	1.090	1.090	1.090	1.090	100	-0.02(-1.80%)
May 18, 2023				1.110	0	+0.04(+3.74%)
May 16, 2023				1.070	0	-0.01(-0.93%)
May 12, 2023				1.080	0	+0.00(+0.00%)
May 10, 2023				1.080	0	-0.04(-3.57%)
May 09, 2023	1.110	1.120	1.090	1.120	2,900	-0.01(-0.88%)
May 08, 2023	1.130	1.130	1.130	1.130	100	+0.01(+0.89%)
May 05, 2023	1.160	1.160	1.110	1.120	9,800	-0.05(-4.27%)
May 04, 2023	1.210	1.210	1.170	1.170	3,200	-0.08(-6.40%)
May 02, 2023				1.250	0	-0.02(-1.57%)
May 01, 2023	1.230	1.270	1.230	1.270	504	+0.02(+1.60%)
Apr 25, 2023				1.250	0	+0.05(+4.17%)
Apr 21, 2023				1.200	0	-0.05(-4.00%)
Apr 20, 2023	1.270	1.270	1.200	1.250	26,300	-0.04(-3.10%)
Apr 19, 2023	1.230	1.290	1.230	1.290	2,350	+0.06(+4.88%)
Apr 18, 2023	1.220	1.250	1.220	1.230	5,005	+0.01(+0.82%)
Apr 17, 2023	1.270	1.270	1.150	1.220	14,328	-0.05(-3.94%)
Apr 14, 2023	1.270	1.320	1.270	1.270	3,800	+0.01(+0.79%)
Apr 13, 2023	1.270	1.290	1.200	1.260	14,300	-0.02(-1.56%)
Apr 12, 2023	1.260	1.340	1.220	1.280	13,506	+0.01(+0.79%)
Apr 11, 2023	1.280	1.280	1.260	1.270	13,900	-0.03(-2.31%)
Apr 10, 2023	1.320	1.320	1.300	1.300	2,700	-0.02(-1.52%)
Apr 06, 2023				1.320	0	-0.06(-4.35%)
Apr 05, 2023	1.330	1.400	1.310	1.380	3,300	+0.05(+3.76%)
Apr 03, 2023				1.330	0	-0.05(-3.62%)
Mar 31, 2023	1.330	1.380	1.330	1.380	2,800	+0.05(+3.76%)
Mar 30, 2023	1.330	1.330	1.330	1.330	1,300	-0.02(-1.48%)
Mar 29, 2023	1.350	1.350	1.350	1.350	900	+0.01(+0.75%)
Mar 28, 2023	1.320	1.340	1.320	1.340	4,150	+0.02(+1.52%)
Mar 27, 2023	1.350	1.380	1.320	1.320	3,803	-0.05(-3.65%)
Mar 24, 2023	1.430	1.430	1.360	1.370	17,900	-0.08(-5.52%)
Mar 23, 2023	1.450	1.500	1.450	1.450	4,500	-0.05(-3.33%)
Mar 20, 2023				1.500	0	+0.00(+0.00%)
Mar 17, 2023	1.500	1.500	1.500	1.500	4,500	+0.03(+2.04%)
Mar 16, 2023	1.490	1.490	1.440	1.470	988	+0.00(+0.00%)
Mar 14, 2023				1.470	0	-0.06(-3.92%)
Mar 13, 2023	1.570	1.570	1.530	1.530	900	-0.02(-1.29%)
Mar 10, 2023	1.590	1.590	1.550	1.550	1,850	-0.07(-4.32%)
Mar 09, 2023	1.770	1.770	1.580	1.620	4,500	+0.01(+0.62%)
Mar 08, 2023	1.590	1.610	1.590	1.610	4,514	+0.01(+0.63%)
Mar 07, 2023	1.600	1.600	1.600	1.600	2,419	-0.01(-0.62%)
Mar 06, 2023	1.640	1.670	1.600	1.610	3,827	+0.03(+1.90%)
Mar 03, 2023	1.700	1.720	1.560	1.580	22,900	-0.12(-7.06%)
Mar 02, 2023	1.650	1.700	1.650	1.700	395	+0.01(+0.59%)
Mar 01, 2023	1.690	1.690	1.690	1.690	156	-0.01(-0.59%)
Feb 28, 2023	1.700	1.760	1.700	1.700	137,200	-0.01(-0.58%)
Feb 27, 2023	1.530	1.720	1.530	1.710	82,380	+0.17(+11.04%)
Feb 24, 2023	1.500	1.540	1.500	1.540	40,200	+0.04(+2.67%)
Feb 23, 2023	1.470	1.500	1.470	1.500	60,223	+0.06(+4.17%)
Feb 22, 2023	1.440	1.520	1.420	1.440	58,825	-0.04(-2.70%)
Feb 21, 2023	1.450	1.510	1.420	1.480	72,900	+0.08(+5.71%)
Feb 17, 2023				1.400	0	-0.16(-10.26%)
Feb 16, 2023	1.500	1.560	1.500	1.560	3,100	+0.06(+4.00%)
Feb 15, 2023	1.360	1.550	1.360	1.500	48,300	+0.14(+10.29%)
Feb 14, 2023	1.330	1.400	1.330	1.360	3,449	+0.03(+2.26%)
Feb 13, 2023	1.330	1.330	1.330	1.330	100	+0.01(+0.76%)
Feb 10, 2023	1.360	1.360	1.320	1.320	2,403	-0.07(-5.04%)
Feb 09, 2023	1.310	1.390	1.310	1.390	42,741	+0.02(+1.46%)
Feb 08, 2023	1.350	1.370	1.350	1.370	600	+0.02(+1.48%)
Feb 07, 2023	1.280	1.350	1.280	1.350	84,429	+0.05(+3.85%)
Feb 06, 2023	1.300	1.300	1.280	1.300	19,487	+0.02(+1.56%)
Feb 03, 2023	1.280	1.300	1.250	1.280	76,630	-0.01(-0.78%)
Feb 02, 2023	1.250	1.290	1.220	1.290	73,500	+0.04(+3.20%)
Feb 01, 2023	1.240	1.250	1.240	1.250	10,118	+0.01(+0.81%)
Jan 31, 2023	1.200	1.250	1.200	1.240	55,500	+0.04(+3.33%)
Jan 30, 2023	1.200	1.200	1.200	1.200	500	-0.04(-3.23%)
Jan 27, 2023	1.210	1.290	1.200	1.240	64,920	+0.05(+4.20%)
Jan 26, 2023	1.240	1.240	1.190	1.190	5,800	-0.03(-2.46%)
Jan 25, 2023	1.190	1.220	1.180	1.220	21,500	+0.04(+3.39%)
Jan 24, 2023	1.180	1.320	1.130	1.180	39,323	+0.00(+0.00%)
Jan 23, 2023	1.130	1.180	1.090	1.180	14,866	+0.03(+2.61%)
Jan 20, 2023	1.150	1.150	1.150	1.150	3,015	+0.00(+0.00%)
Jan 19, 2023	1.150	1.150	1.150	1.150	1,000	-0.02(-1.71%)
Jan 18, 2023	1.270	1.270	1.160	1.170	8,410	-0.04(-3.31%)
Jan 17, 2023	1.210	1.210	1.200	1.210	2,600	+0.01(+0.83%)
Jan 16, 2023	1.130	1.270	1.130	1.200	36,478	-0.07(-5.51%)
Jan 13, 2023	1.350	1.350	1.070	1.270	99,487	-0.23(-15.33%)
Jan 12, 2023	1.460	1.500	1.460	1.500	15,300	+0.04(+2.74%)
Jan 11, 2023	1.460	1.480	1.460	1.460	7,734	+0.00(+0.00%)
Jan 10, 2023	1.460	1.460	1.450	1.460	5,100	-0.04(-2.67%)
Jan 09, 2023	1.450	1.500	1.450	1.500	22,913	+0.07(+4.90%)
Jan 06, 2023	1.480	1.480	1.430	1.430	36,882	-0.07(-4.67%)
Jan 05, 2023	1.530	1.550	1.480	1.500	11,100	-0.03(-1.96%)
Jan 04, 2023	1.500	1.550	1.500	1.530	1,400	+0.03(+2.00%)
Jan 03, 2023	1.500	1.500	1.500	1.500	640	-0.05(-3.23%)
Dec 30, 2022				1.550	0	-0.05(-3.13%)
Dec 29, 2022	1.540	1.600	1.540	1.600	1,106	+0.10(+6.67%)
Dec 28, 2022	1.590	1.590	1.500	1.500	16,135	-0.09(-5.66%)
Dec 23, 2022				1.590	0	+0.00(+0.00%)
Dec 22, 2022	1.600	1.600	1.590	1.590	5,100	+0.02(+1.27%)
Dec 21, 2022	1.530	1.570	1.530	1.570	7,502	+0.02(+1.29%)
Dec 20, 2022	1.640	1.640	1.550	1.550	2,200	-0.12(-7.19%)
Dec 19, 2022	1.590	1.670	1.590	1.670	1,100	+0.14(+9.15%)
Dec 16, 2022	1.540	1.610	1.530	1.530	6,525	-0.01(-0.65%)
Dec 15, 2022	1.530	1.540	1.530	1.540	1,040	+0.00(+0.00%)
Dec 14, 2022	1.600	1.600	1.540	1.540	35,230	-0.06(-3.75%)
Dec 13, 2022	1.600	1.600	1.600	1.600	5,200	+0.00(+0.00%)
Dec 12, 2022	1.600	1.600	1.600	1.600	15,400	-0.01(-0.62%)
Dec 09, 2022	1.630	1.630	1.610	1.610	2,600	-0.02(-1.23%)
Dec 08, 2022	1.630	1.630	1.630	1.630	200	+0.00(+0.00%)
Dec 07, 2022	1.640	1.640	1.630	1.630	1,400	+0.00(+0.00%)
Dec 06, 2022	1.640	1.640	1.630	1.630	500	-0.03(-1.81%)
Dec 05, 2022	1.690	1.690	1.630	1.660	1,000	-0.02(-1.19%)
Dec 02, 2022	1.700	1.720	1.680	1.680	8,500	+0.00(+0.00%)

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.