Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	2.340	2.340	2.250	2.260	17,080	-0.06(-2.59%)
Nov 30, 2021	2.330	2.320	2.310	2.320	1,870	+0.00(+0.00%)
Nov 29, 2021	2.350	2.390	2.280	2.320	12,500	-0.04(-1.69%)
Nov 26, 2021	2.320	2.390	2.320	2.360	5,739	-0.13(-5.22%)
Nov 25, 2021	2.450	2.490	2.450	2.490	309	+0.06(+2.47%)
Nov 24, 2021	2.510	2.510	2.430	2.430	8,550	-0.09(-3.57%)
Nov 23, 2021	2.450	2.520	2.450	2.520	1,477	+0.07(+2.86%)
Nov 22, 2021	2.690	2.690	2.410	2.450	12,464	-0.02(-0.81%)
Nov 19, 2021	2.600	2.600	2.380	2.470	18,290	-0.15(-5.73%)
Nov 18, 2021	2.580	2.670	2.580	2.620	17,053	+0.02(+0.77%)
Nov 17, 2021	2.610	2.610	2.590	2.600	23,650	-0.05(-1.89%)
Nov 16, 2021	2.650	2.680	2.620	2.650	11,460	+0.05(+1.92%)
Nov 15, 2021	2.610	2.650	2.600	2.600	15,075	-0.01(-0.38%)
Nov 12, 2021	2.600	2.610	2.540	2.610	8,280	+0.00(+0.00%)
Nov 11, 2021	2.490	2.610	2.470	2.610	26,016	+0.03(+1.16%)
Nov 09, 2021	2.600	2.600	2.580	2.580	5,190	-0.06(-2.27%)
Nov 08, 2021	2.580	2.640	2.580	2.640	3,218	+0.00(+0.00%)
Nov 05, 2021	2.630	2.640	2.600	2.640	7,902	+0.02(+0.76%)
Nov 04, 2021	2.620	2.640	2.600	2.620	3,675	+0.00(+0.00%)
Nov 03, 2021	2.590	2.620	2.580	2.620	3,023	-0.02(-0.76%)
Nov 02, 2021	2.730	2.750	2.580	2.640	20,894	-0.12(-4.35%)
Nov 01, 2021	2.810	2.810	2.750	2.760	9,027	-0.03(-1.08%)
Oct 29, 2021	2.810	2.810	2.750	2.790	11,914	+0.05(+1.82%)
Oct 28, 2021	2.850	2.880	2.720	2.740	41,768	+0.04(+1.48%)
Oct 27, 2021	2.760	2.800	2.700	2.700	29,640	-0.04(-1.46%)
Oct 26, 2021	2.700			2.740	32,814	+0.07(+2.62%)
Oct 25, 2021	2.640	2.760	2.620	2.670	29,690	+0.11(+4.30%)
Oct 22, 2021	2.560	2.630	2.510	2.560	4,099	+0.08(+3.23%)
Oct 21, 2021	2.540	2.540	2.440	2.480	2,759	-0.03(-1.20%)
Oct 20, 2021	2.680	2.680	2.500	2.510	13,134	-0.19(-7.04%)
Oct 19, 2021	2.710	2.720	2.650	2.700	10,300	-0.04(-1.46%)
Oct 18, 2021	2.600	2.780	2.600	2.740	36,304	+0.15(+5.79%)
Oct 15, 2021	2.600	2.640	2.590	2.590	4,018	+0.03(+1.17%)
Oct 14, 2021	2.560	2.610	2.550	2.560	22,502	+0.00(+0.00%)
Oct 13, 2021	2.500	2.590	2.500	2.560	33,649	+0.09(+3.64%)
Oct 12, 2021	2.470	2.470	2.380	2.470	20,577	+0.10(+4.22%)
Oct 08, 2021		2.370	2.370	2.370	0	+0.10(+4.41%)
Oct 07, 2021	2.190	2.280	2.190	2.270	12,342	+0.05(+2.25%)
Oct 06, 2021	2.200	2.250	2.200	2.220	5,560	+0.04(+1.83%)
Oct 05, 2021	2.120	2.250	2.120	2.180	38,673	+0.13(+6.34%)
Oct 01, 2021		2.050	2.050	2.050	42	+0.05(+2.50%)
Sep 30, 2021	2.070	2.070	2.000	2.000	20,145	-0.06(-2.91%)
Sep 29, 2021	2.000	2.080	1.990	2.060	7,633	+0.07(+3.52%)
Sep 28, 2021	2.010	2.010	1.970	1.990	11,360	-0.01(-0.50%)
Sep 27, 2021	2.100	2.140	2.000	2.000	49,569	-0.06(-2.91%)
Sep 24, 2021	2.160	2.220	1.980	2.060	61,806	-0.08(-3.74%)
Sep 23, 2021	2.000	2.160	1.990	2.140	10,564	+0.15(+7.54%)
Sep 22, 2021	2.070	2.070	1.980	1.990	22,783	+0.00(+0.00%)
Sep 21, 2021	1.830	2.050	1.830	1.990	10,739	+0.14(+7.57%)
Sep 20, 2021	1.910	1.910	1.830	1.850	72,135	-0.07(-3.65%)
Sep 17, 2021	1.950	1.950	1.850	1.920	35,422	-0.03(-1.54%)
Sep 16, 2021	2.000	2.000	1.930	1.950	41,100	-0.06(-2.99%)
Sep 15, 2021	2.010	2.010	2.010	2.010	3,717	+0.00(+0.00%)
Sep 14, 2021	1.980	2.020	1.980	2.010	24,220	+0.03(+1.52%)
Sep 13, 2021	1.980	1.990	1.980	1.980	7,711	-0.03(-1.49%)
Sep 10, 2021	2.020	2.030	1.980	2.010	6,700	+0.03(+1.52%)
Sep 09, 2021	2.020	2.050	1.960	1.980	29,013	-0.06(-2.94%)
Sep 08, 2021	2.100	2.100	2.010	2.040	20,879	-0.06(-2.86%)
Sep 07, 2021	2.100	2.100	2.100	2.100	8,006	+0.02(+0.96%)
Sep 03, 2021		2.080	2.080	2.080	0	-0.02(-0.95%)
Sep 02, 2021	2.110	2.110	2.100	2.100	10,600	-0.04(-1.87%)
Sep 01, 2021	2.110	2.160	2.050	2.140	21,575	+0.01(+0.47%)
Aug 31, 2021	2.140	2.140	2.130	2.130	2,342	+0.00(+0.00%)
Aug 30, 2021	2.130	2.130	2.120	2.130	2,815	-0.03(-1.39%)
Aug 27, 2021	2.170	2.170	2.110	2.160	15,900	+0.02(+0.93%)
Aug 26, 2021	2.150	2.250	2.140	2.140	30,998	-0.02(-0.93%)
Aug 25, 2021	2.260	2.260	2.160	2.160	15,271	-0.10(-4.42%)
Aug 24, 2021	2.320	2.320	2.260	2.260	1,777	-0.06(-2.59%)
Aug 23, 2021	2.250	2.380	2.240	2.320	14,191	+0.11(+4.98%)
Aug 20, 2021	2.360	2.360	2.200	2.210	5,880	+0.02(+0.91%)
Aug 19, 2021	2.320	2.320	2.190	2.190	31,227	-0.15(-6.41%)
Aug 18, 2021	2.340	2.400	2.340	2.340	28,705	+0.00(+0.00%)
Aug 17, 2021	2.400	2.400	2.340	2.340	23,380	+0.00(+0.00%)
Aug 16, 2021	2.300	2.340	2.250	2.340	7,633	+0.04(+1.74%)
Aug 13, 2021	2.380	2.380	2.240	2.300	21,821	-0.05(-2.13%)
Aug 12, 2021	2.310	2.370	2.310	2.350	10,479	+0.02(+0.86%)
Aug 11, 2021	2.340	2.380	2.330	2.330	2,950	+0.03(+1.30%)
Aug 10, 2021	2.330	2.390	2.300	2.300	35,003	+0.00(+0.00%)
Aug 09, 2021	2.380	2.380	2.250	2.300	8,323	+0.07(+3.14%)
Aug 06, 2021	2.200	2.400	2.170	2.230	16,407	+0.02(+0.90%)
Aug 05, 2021	2.210	2.210	2.210	2.210	1,965	-0.03(-1.34%)
Aug 04, 2021	2.240	2.240	2.240	2.240	10,024	-0.03(-1.32%)
Aug 03, 2021	2.240	2.270	2.200	2.270	12,933	+0.05(+2.25%)
Jul 30, 2021		2.220	2.220	2.220	0	-0.02(-0.89%)
Jul 29, 2021	2.230	2.360	2.230	2.240	63,709	+0.05(+2.28%)
Jul 28, 2021	2.130	2.220	2.130	2.190	26,901	+0.05(+2.34%)
Jul 27, 2021	2.180	2.180	2.100	2.140	3,566	+0.04(+1.90%)
Jul 26, 2021	2.100	2.110	2.040	2.100	23,747	+0.00(+0.00%)
Jul 23, 2021	2.100	2.170	2.090	2.100	24,200	-0.02(-0.94%)
Jul 22, 2021	2.180	2.180	1.920	2.120	107,436	-0.06(-2.75%)
Jul 21, 2021	2.260	2.260	2.010	2.180	25,712	-0.04(-1.80%)
Jul 20, 2021	2.150	2.330	2.100	2.220	31,801	+0.04(+1.83%)
Jul 19, 2021	1.980	2.420	1.980	2.180	236,972	+0.20(+10.10%)
Jul 16, 2021	1.880	1.980	1.880	1.980	10,824	+0.12(+6.45%)
Jul 15, 2021	1.850	1.870	1.850	1.860	29,805	-0.03(-1.59%)
Jul 14, 2021	1.880	1.900	1.880	1.890	11,939	+0.01(+0.53%)
Jul 13, 2021	1.900	1.900	1.850	1.880	34,016	-0.03(-1.57%)
Jul 12, 2021	1.980	1.980	1.850	1.910	21,394	-0.04(-2.05%)
Jul 09, 2021	1.800	1.990	1.750	1.950	129,889	+0.43(+28.29%)
Jul 08, 2021	1.550	1.570	1.520	1.520	13,100	-0.03(-1.94%)
Jul 07, 2021	1.560	1.560	1.550	1.550	4,435	-0.01(-0.64%)
Jul 06, 2021	1.560	1.570	1.520	1.560	11,601	-0.02(-1.27%)
Jul 05, 2021	1.580	1.580	1.580	1.580	200	+0.00(+0.00%)
Jun 30, 2021		1.580	1.580	1.580	20	-0.02(-1.25%)
Jun 28, 2021		1.600	1.600	1.600	0	+0.03(+1.91%)
Jun 25, 2021	1.590	1.590	1.560	1.570	12,400	+0.02(+1.29%)
Jun 24, 2021	1.500	1.550	1.500	1.550	5,125	+0.06(+4.03%)
Jun 23, 2021	1.460	1.490	1.460	1.490	1,571	+0.04(+2.76%)
Jun 22, 2021	1.420	1.450	1.420	1.450	7,102	+0.00(+0.00%)
Jun 18, 2021		1.450	1.450	1.450	4	+0.03(+2.11%)
Jun 17, 2021	1.430	1.430	1.420	1.420	18,121	-0.01(-0.70%)
Jun 16, 2021	1.450	1.450	1.430	1.430	1,482	+0.01(+0.70%)
Jun 15, 2021	1.460	1.460	1.420	1.420	29,003	-0.04(-2.74%)
Jun 14, 2021	1.460	1.460	1.460	1.460	2,300	+0.00(+0.00%)
Jun 11, 2021	1.470	1.490	1.460	1.460	7,823	-0.03(-2.01%)
Jun 10, 2021	1.470	1.490	1.460	1.490	18,020	-0.03(-1.97%)
Jun 09, 2021	1.480	1.520	1.480	1.520	13,105	+0.02(+1.33%)
Jun 08, 2021	1.500	1.510	1.480	1.500	16,500	-0.02(-1.32%)
Jun 07, 2021	1.510	1.520	1.500	1.520	12,401	+0.00(+0.00%)
Jun 04, 2021	1.510	1.530	1.510	1.520	5,906	+0.00(+0.00%)
Jun 03, 2021	1.540	1.540	1.510	1.520	5,732	+0.02(+1.33%)
Jun 02, 2021	1.500	1.500	1.500	1.500	100	-0.02(-1.32%)

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.