Caldwell Part Intl (TSX: CWL )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 1.460 1.500 1.450 1.490 15,216 +0.04(+2.76%)
May 28, 2021 1.550 1.550 1.420 1.450 31,300 -0.08(-5.23%)
May 26, 2021 1.530 1.530 1.530 0 -0.08(-4.97%)
May 25, 2021 1.610 1.610 1.610 1.610 370 +0.00(+0.00%)
May 21, 2021 1.610 1.610 1.610 0 -0.02(-1.23%)
May 20, 2021 1.620 1.630 1.620 1.630 1,025 +0.01(+0.62%)
May 19, 2021 1.620 1.620 1.620 1.620 100 -0.02(-1.22%)
May 18, 2021 1.640 1.640 1.640 1.640 700 +0.00(+0.00%)
May 17, 2021 1.650 1.680 1.620 1.640 4,434 +0.01(+0.61%)
May 14, 2021 1.590 1.630 1.590 1.630 4,295 +0.04(+2.52%)
May 13, 2021 1.600 1.600 1.570 1.590 4,902 -0.02(-1.24%)
May 12, 2021 1.690 1.690 1.570 1.610 8,920 -0.02(-1.23%)
May 11, 2021 1.650 1.670 1.630 1.630 2,700 -0.01(-0.61%)
May 10, 2021 1.630 1.660 1.630 1.640 3,606 -0.02(-1.20%)
May 07, 2021 1.630 1.660 1.630 1.660 1,132 +0.06(+3.75%)
May 06, 2021 1.600 1.600 1.590 1.600 352 +0.00(+0.00%)
May 05, 2021 1.650 1.660 1.590 1.600 27,820 -0.05(-3.03%)
May 04, 2021 1.620 1.650 1.610 1.650 1,779 -0.01(-0.60%)
May 03, 2021 1.650 1.670 1.640 1.660 1,400 +0.02(+1.22%)
Apr 30, 2021 1.670 1.670 1.620 1.640 4,220 -0.04(-2.38%)
Apr 29, 2021 1.640 1.760 1.640 1.680 17,611 +0.00(+0.00%)
Apr 28, 2021 1.700 1.760 1.670 1.680 2,078 -0.02(-1.18%)
Apr 27, 2021 1.670 1.700 1.630 1.700 17,906 +0.05(+3.03%)
Apr 26, 2021 1.650 1.650 1.650 1.650 1,416 +0.03(+1.85%)
Apr 23, 2021 1.660 1.660 1.600 1.620 24,080 +0.01(+0.62%)
Apr 22, 2021 1.530 1.630 1.530 1.610 64,935 +0.07(+4.55%)
Apr 21, 2021 1.590 1.620 1.510 1.540 51,633 -0.03(-1.91%)
Apr 20, 2021 1.610 1.610 1.550 1.570 15,829 -0.03(-1.88%)
Apr 19, 2021 1.650 1.650 1.510 1.600 35,754 -0.06(-3.61%)
Apr 16, 2021 1.760 1.760 1.660 1.660 30,136 -0.09(-5.14%)
Apr 15, 2021 1.800 1.820 1.750 1.750 1,390 -0.05(-2.78%)
Apr 14, 2021 1.760 1.820 1.740 1.800 19,402 -0.01(-0.55%)
Apr 13, 2021 1.790 1.950 1.700 1.810 45,633 +0.05(+2.84%)
Apr 12, 2021 1.910 1.910 1.730 1.760 13,434 -0.19(-9.74%)
Apr 09, 2021 1.850 1.950 1.850 1.950 36,798 +0.13(+7.14%)
Apr 08, 2021 1.820 1.820 1.820 1.820 6,830 +0.04(+2.25%)
Apr 07, 2021 1.760 1.830 1.730 1.780 9,186 -0.07(-3.78%)
Apr 06, 2021 1.840 1.850 1.840 1.850 3,815 -0.03(-1.60%)
Apr 05, 2021 1.680 1.880 1.680 1.880 54,755 +0.20(+11.90%)
Apr 01, 2021 1.680 1.680 1.680 0 -0.09(-5.08%)
Mar 31, 2021 1.770 1.770 1.770 1.770 250 +0.00(+0.00%)
Mar 30, 2021 1.790 1.850 1.770 1.770 12,790 +0.00(+0.00%)
Mar 29, 2021 1.760 1.770 1.760 1.770 2,662 +0.02(+1.14%)
Mar 26, 2021 1.750 1.800 1.750 1.750 16,347 +0.03(+1.74%)
Mar 25, 2021 1.800 1.800 1.720 1.720 69,588 -0.20(-10.42%)
Mar 24, 2021 1.990 2.050 1.920 1.920 4,223 -0.12(-5.88%)
Mar 23, 2021 1.810 2.090 1.810 2.040 66,648 +0.13(+6.81%)
Mar 22, 2021 1.890 1.910 1.890 1.910 7,347 +0.03(+1.60%)
Mar 19, 2021 1.940 1.940 1.880 1.880 1,944 -0.01(-0.53%)
Mar 18, 2021 1.800 1.980 1.800 1.890 20,165 +0.11(+6.18%)
Mar 17, 2021 1.990 1.990 1.770 1.780 69,852 -0.20(-10.10%)
Mar 16, 2021 2.050 2.050 1.960 1.980 18,719 -0.09(-4.35%)
Mar 15, 2021 2.240 2.240 2.010 2.070 31,041 -0.08(-3.72%)
Mar 12, 2021 2.180 2.250 2.120 2.150 75,711 -0.06(-2.71%)
Mar 11, 2021 2.120 2.210 2.090 2.210 110,505 +0.14(+6.76%)
Mar 10, 2021 2.100 2.130 2.010 2.070 87,373 +0.06(+2.99%)
Mar 09, 2021 1.950 2.180 1.950 2.010 37,123 +0.06(+3.08%)
Mar 08, 2021 1.920 2.010 1.890 1.950 74,786 +0.11(+5.98%)
Mar 05, 2021 1.750 1.900 1.700 1.840 94,685 +0.09(+5.14%)
Mar 04, 2021 1.900 1.900 1.750 1.750 23,454 -0.13(-6.91%)
Mar 03, 2021 1.980 1.980 1.810 1.880 17,027 -0.08(-4.08%)
Mar 02, 2021 1.840 1.960 1.780 1.960 25,994 +0.18(+10.11%)
Mar 01, 2021 1.790 1.820 1.780 1.780 11,877 +0.02(+1.14%)
Feb 26, 2021 1.800 1.840 1.750 1.760 18,480 -0.04(-2.22%)
Feb 25, 2021 1.760 1.810 1.750 1.800 117,039 +0.06(+3.45%)
Feb 24, 2021 1.800 1.850 1.600 1.740 108,415 -0.10(-5.43%)
Feb 23, 2021 1.880 2.800 1.800 1.840 366,198 +0.05(+2.79%)
Feb 22, 2021 1.690 1.840 1.550 1.790 131,704 +0.25(+16.23%)
Feb 19, 2021 1.530 1.540 1.500 1.540 11,072 +0.02(+1.32%)
Feb 18, 2021 1.490 1.540 1.450 1.520 71,663 +0.09(+6.29%)
Feb 17, 2021 1.470 1.500 1.410 1.430 41,700 -0.04(-2.72%)
Feb 16, 2021 1.480 1.490 1.450 1.470 13,784 +0.02(+1.38%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.01(+0.69%)
Feb 11, 2021 1.490 1.490 1.430 1.440 14,268 -0.02(-1.37%)
Feb 10, 2021 1.420 1.480 1.410 1.460 18,450 +0.03(+2.10%)
Feb 09, 2021 1.490 1.490 1.420 1.430 11,957 +0.00(+0.00%)
Feb 08, 2021 1.460 1.500 1.410 1.430 61,699 -0.03(-2.05%)
Feb 05, 2021 1.480 1.550 1.440 1.460 40,651 +0.00(+0.00%)
Feb 04, 2021 1.430 1.480 1.430 1.460 41,740 +0.06(+4.29%)
Feb 03, 2021 1.390 1.450 1.380 1.400 50,341 +0.03(+2.19%)
Feb 02, 2021 1.330 1.370 1.320 1.370 33,700 +0.02(+1.48%)
Feb 01, 2021 1.390 1.390 1.320 1.350 45,500 +0.03(+2.27%)
Jan 29, 2021 1.300 1.330 1.300 1.320 19,615 +0.02(+1.54%)
Jan 28, 2021 1.330 1.330 1.300 1.300 43,540 -0.05(-3.70%)
Jan 27, 2021 1.310 1.400 1.310 1.350 20,710 +0.00(+0.00%)
Jan 26, 2021 1.310 1.350 1.310 1.350 7,300 +0.03(+2.27%)
Jan 25, 2021 1.300 1.350 1.300 1.320 20,300 +0.00(+0.00%)
Jan 22, 2021 1.350 1.350 1.300 1.320 29,814 +0.00(+0.00%)
Jan 21, 2021 1.390 1.440 1.310 1.320 71,622 -0.07(-5.04%)
Jan 20, 2021 1.490 1.500 1.340 1.390 81,620 -0.06(-4.14%)
Jan 19, 2021 1.390 1.450 1.380 1.450 144,149 +0.08(+5.84%)
Jan 18, 2021 1.300 1.380 1.260 1.370 144,392 +0.05(+3.79%)
Jan 15, 2021 1.260 1.340 1.250 1.320 117,252 +0.12(+10.00%)
Jan 14, 2021 1.150 1.200 1.150 1.200 102,000 +0.05(+4.35%)
Jan 13, 2021 1.090 1.150 1.090 1.150 52,040 +0.05(+4.55%)
Jan 12, 2021 1.070 1.100 1.070 1.100 23,300 +0.04(+3.77%)
Jan 11, 2021 1.030 1.070 1.030 1.060 24,390 -0.03(-2.75%)
Jan 08, 2021 1.090 1.090 1.090 1.090 300 -0.01(-0.91%)
Jan 07, 2021 1.090 1.100 1.090 1.100 500 +0.00(+0.00%)
Jan 06, 2021 1.090 1.100 1.090 1.100 875 +0.00(+0.00%)
Jan 05, 2021 1.120 1.120 1.060 1.100 60,200 -0.02(-1.79%)
Jan 04, 2021 1.120 1.120 1.110 1.120 32,929 +0.00(+0.00%)
Dec 31, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Dec 30, 2020 1.130 1.140 1.120 1.130 9,500 +0.00(+0.00%)
Dec 29, 2020 1.110 1.130 1.110 1.130 12,555 +0.02(+1.80%)
Dec 24, 2020 1.110 1.110 1.110 0 +0.04(+3.74%)
Dec 23, 2020 0.9700 1.080 0.9700 1.070 79,520 +0.12(+12.63%)
Dec 22, 2020 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Dec 21, 2020 0.9000 0.9600 0.9000 0.9600 29,961 +0.06(+6.67%)
Dec 18, 2020 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 17, 2020 0.9000 0.9000 0.9000 0.9000 6,500 +0.01(+1.12%)
Dec 16, 2020 0.8800 0.8900 0.8800 0.8900 14,500 +0.01(+1.14%)
Dec 15, 2020 0.8800 0.8800 0.8800 250 +0.00(+0.00%)
Dec 14, 2020 0.8700 0.8800 0.8700 0.8800 2,000 +0.05(+6.02%)
Dec 11, 2020 0.8300 0.8300 0.8300 0.8300 1,000 -0.03(-3.49%)
Dec 10, 2020 0.8600 0.8600 0.8500 0.8600 15,975 +0.01(+1.18%)
Dec 09, 2020 0.8800 0.8800 0.8500 0.8500 1,088 -0.01(-1.16%)
Dec 07, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 04, 2020 0.8600 0.8600 0.8600 0.8600 1,500 +0.00(+0.00%)
Dec 03, 2020 0.8600 0.8600 0.8600 0.8600 3,000 +0.00(+0.00%)
Dec 02, 2020 0.8600 0.8600 0.8600 0.8600 2,000 +0.02(+2.38%)
Dec 01, 2020 0.8400 0.8400 0.8400 0.8400 7,500 +0.04(+5.00%)
Nov 30, 2020 0.8400 0.8400 0.8000 0.8000 26,000 -0.07(-8.05%)
Nov 27, 2020 0.8100 0.8700 0.8100 0.8700 15,500 +0.00(+0.00%)
Nov 26, 2020 0.8700 0.8700 0.8700 0.8700 8,000 +0.00(+0.00%)
Nov 24, 2020 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 23, 2020 0.8500 0.8500 0.8500 0.8500 8,000 +0.04(+4.94%)
Nov 20, 2020 0.8100 0.8100 0.8100 0.8100 500 +0.03(+3.85%)
Nov 18, 2020 0.7800 0.7800 0.7800 0 -0.07(-8.24%)
Nov 16, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 13, 2020 0.7900 0.8600 0.7800 0.8500 128,313 +0.07(+8.97%)
Nov 12, 2020 0.7800 0.7800 0.7800 0.7800 16,725 +0.01(+1.30%)
Nov 11, 2020 0.7300 0.7700 0.7300 0.7700 44,800 +0.06(+8.45%)
Nov 10, 2020 0.7100 0.7100 0.7100 0.7100 5,000 +0.01(+1.43%)
Nov 09, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Oct 29, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 28, 2020 0.7000 0.7000 0.7000 0.7000 1,150 +0.01(+1.45%)
Oct 26, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Oct 23, 2020 0.7200 0.7200 0.7100 0.7100 5,150 -0.03(-4.05%)
Oct 16, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 15, 2020 0.7300 0.7300 0.7300 0.7300 3,250 +0.01(+1.39%)
Oct 14, 2020 0.7300 0.7300 0.7200 0.7200 3,275 -0.03(-4.00%)
Oct 09, 2020 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Oct 08, 2020 0.7200 0.7300 0.7200 0.7200 3,600 -0.01(-1.37%)
Oct 07, 2020 0.7300 0.7300 0.7300 0.7300 4,750 +0.00(+0.00%)
Oct 06, 2020 0.7300 0.7300 0.7300 100 +0.00(+0.00%)
Oct 05, 2020 0.7500 0.7500 0.7300 0.7300 10,800 -0.01(-1.35%)
Oct 01, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Sep 30, 2020 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Sep 29, 2020 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Sep 28, 2020 0.7600 0.7600 0.7500 0.7500 4,000 +0.02(+2.74%)
Sep 25, 2020 0.7700 0.7700 0.7300 0.7300 16,450 -0.04(-5.19%)
Sep 24, 2020 0.7800 0.7800 0.7700 0.7700 19,000 -0.01(-1.28%)
Sep 23, 2020 0.7800 0.7800 0.7800 0.7800 16,610 -0.01(-1.27%)
Sep 22, 2020 0.7900 0.7900 0.7900 0.7900 3,500 +0.00(+0.00%)
Sep 21, 2020 0.7900 0.7900 0.7900 0.7900 6,275 -0.01(-1.25%)
Sep 17, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 16, 2020 0.7900 0.8000 0.7900 0.8000 7,369 +0.00(+0.00%)
Sep 14, 2020 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Sep 10, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 09, 2020 0.8100 0.8100 0.8100 0.8100 2,919 +0.01(+1.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 03, 2020 0.7900 0.7900 0.7900 0.7900 1,300 +0.01(+1.28%)
Aug 31, 2020 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Aug 28, 2020 0.7900 0.7900 0.7800 0.7900 37,000 +0.03(+3.95%)
Aug 27, 2020 0.8100 0.8100 0.7600 0.7600 21,150 -0.05(-6.17%)
Aug 25, 2020 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Aug 20, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Aug 19, 2020 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Aug 17, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Aug 13, 2020 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Aug 12, 2020 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Aug 11, 2020 0.7400 0.7700 0.7400 0.7700 5,000 +0.06(+8.45%)
Aug 10, 2020 0.7700 0.7700 0.7000 0.7100 30,700 -0.05(-6.58%)
Aug 05, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Aug 04, 2020 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.32%)
Jul 31, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jul 30, 2020 0.7500 0.7500 0.7500 0.7500 2,400 +0.00(+0.00%)
Jul 29, 2020 0.7500 0.7500 0.7500 0.7500 1,125 +0.00(+0.00%)
Jul 28, 2020 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.7900 0.7900 0.7500 0.7500 1,817 -0.03(-3.85%)
Jul 24, 2020 0.7800 0.7800 0.7600 0.7800 11,300 +0.00(+0.00%)
Jul 23, 2020 0.7800 0.7800 0.7800 0.7800 15,500 +0.02(+2.63%)
Jul 21, 2020 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Jul 20, 2020 0.7800 0.7900 0.7500 0.7900 9,000 -0.01(-1.25%)
Jul 17, 2020 0.7900 0.8500 0.7900 0.8000 20,715 +0.02(+2.56%)
Jul 16, 2020 0.7700 0.7800 0.7700 0.7800 12,169 +0.03(+4.00%)
Jul 15, 2020 0.7500 0.7500 0.7500 0.7500 31,101 +0.02(+2.74%)
Jul 14, 2020 0.6400 0.7300 0.6400 0.7300 19,500 +0.08(+12.31%)
Jul 13, 2020 0.6400 0.6500 0.6400 0.6500 6,830 +0.02(+3.17%)
Jul 10, 2020 0.6300 0.6300 0.6300 0.6300 600 +0.03(+5.00%)
Jul 09, 2020 0.5900 0.6000 0.5900 0.6000 14,200 -0.06(-9.09%)
Jul 06, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 03, 2020 0.6200 0.6200 0.6200 0.6200 9,750 +0.02(+3.33%)
Jul 02, 2020 0.6000 0.6200 0.5800 0.6000 7,261 -0.02(-3.23%)
Jun 29, 2020 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Jun 26, 2020 0.6700 0.6700 0.6600 0.6600 5,500 -0.03(-4.35%)
Jun 25, 2020 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Jun 23, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 22, 2020 0.7000 0.7100 0.7000 0.7000 7,200 -0.03(-4.11%)
Jun 18, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 15, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jun 12, 2020 0.8100 0.8200 0.7800 0.7800 7,750 -0.01(-1.27%)
Jun 11, 2020 0.8000 0.8000 0.7900 0.7900 9,000 -0.01(-1.25%)
Jun 10, 2020 0.8000 0.8000 0.8000 0.8000 10,015 +0.00(+0.00%)
Jun 09, 2020 0.8000 0.8000 0.8000 0.8000 10,499 +0.00(+0.00%)
Jun 05, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
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.