Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016		1.140	1.140	1.140	0	-0.01(-0.87%)
May 30, 2016	1.150	1.150	1.140	1.150	4,040	+0.01(+0.88%)
May 27, 2016	1.140	1.140	1.140	1.140	7,500	+0.01(+0.88%)
May 25, 2016		1.130	1.130	1.130	50	-0.01(-0.88%)
May 24, 2016	1.140	1.140	1.140	1.140	6,000	-0.02(-1.72%)
May 20, 2016		1.160	1.160	1.160	0	+0.01(+0.87%)
May 19, 2016	1.150	1.150	1.150	1.150	300	+0.00(+0.00%)
May 18, 2016	1.150	1.150	1.150	1.150	10,000	+0.00(+0.00%)
May 17, 2016	1.150	1.150	1.150	1.150	5,000	-0.01(-0.86%)
May 16, 2016	1.160	1.160	1.160	1.160	10,000	+0.04(+3.57%)
May 13, 2016	1.130	1.130	1.120	1.120	5,000	-0.01(-0.88%)
May 12, 2016	1.150	1.160	1.130	1.130	9,950	-0.01(-0.88%)
May 10, 2016		1.140	1.140	1.140	0	-0.01(-0.87%)
May 09, 2016	1.150	1.150	1.150	1.150	525	+0.00(+0.00%)
May 06, 2016	1.150	1.150	1.150	1.150	3,500	+0.00(+0.00%)
May 05, 2016	1.150	1.150	1.150	1.150	2,500	+0.01(+0.88%)
May 04, 2016	1.140	1.150	1.140	1.140	196,800	+0.00(+0.00%)
May 03, 2016	1.140	1.150	1.140	1.140	20,547	+0.01(+0.88%)
May 02, 2016	1.130	1.130	1.130	1.130	792	-0.01(-0.88%)
Apr 29, 2016	1.150	1.150	1.140	1.140	15,000	-0.01(-0.87%)
Apr 28, 2016	1.160	1.160	1.140	1.150	48,200	-0.01(-0.86%)
Apr 27, 2016	1.170	1.170	1.120	1.160	49,700	+0.04(+3.57%)
Apr 26, 2016	1.120	1.160	1.110	1.120	82,100	+0.00(+0.00%)
Apr 25, 2016	1.130	1.150	1.120	1.120	42,350	-0.03(-2.61%)
Apr 22, 2016	1.150	1.150	1.150	1.150	19,100	+0.00(+0.00%)
Apr 21, 2016	1.160	1.160	1.150	1.150	8,800	-0.04(-3.36%)
Apr 20, 2016	1.200	1.200	1.150	1.190	65,950	-0.01(-0.83%)
Apr 19, 2016	1.200	1.200	1.160	1.200	10,160	+0.00(+0.00%)
Apr 18, 2016	1.190	1.200	1.190	1.200	8,700	+0.00(+0.00%)
Apr 15, 2016	1.190	1.200	1.190	1.200	14,300	+0.09(+8.11%)
Apr 14, 2016	1.190	1.190	1.110	1.110	92,750	-0.12(-9.76%)
Apr 13, 2016	1.220	1.240	1.220	1.230	20,012	+0.07(+6.03%)
Apr 12, 2016	1.230	1.230	1.160	1.160	17,810	-0.02(-1.69%)
Apr 11, 2016	1.180	1.180	1.180	1.180	13,200	-0.06(-4.84%)
Apr 08, 2016	1.200	1.240	1.180	1.240	9,550	+0.04(+3.33%)
Apr 07, 2016	1.210	1.210	1.200	1.200	9,322	-0.04(-3.23%)
Apr 05, 2016		1.240	1.240	1.240	0	+0.00(+0.00%)
Apr 04, 2016	1.240	1.240	1.240	1.240	1,200	-0.01(-0.80%)
Apr 01, 2016	1.250	1.250	1.250	1.250	30,214	+0.01(+0.81%)
Mar 31, 2016	1.250	1.250	1.240	1.240	9,600	-0.01(-0.80%)
Mar 30, 2016	1.180	1.250	1.180	1.250	2,500	+0.05(+4.17%)
Mar 29, 2016	1.200	1.200	1.200	1.200	2,000	-0.02(-1.64%)
Mar 24, 2016		1.220	1.220	1.220	0	-0.03(-2.40%)
Mar 23, 2016	1.240	1.250	1.240	1.250	25,400	+0.05(+4.17%)
Mar 22, 2016	1.170	1.200	1.170	1.200	6,340	+0.00(+0.00%)
Mar 21, 2016	1.200	1.200	1.200	1.200	300	+0.00(+0.00%)
Mar 18, 2016	1.170	1.200	1.170	1.200	4,300	+0.00(+0.00%)
Mar 17, 2016	1.200	1.200	1.200	1.200	1,000	+0.00(+0.00%)
Mar 16, 2016	1.190	1.200	1.190	1.200	2,431	+0.03(+2.56%)
Mar 14, 2016		1.170	1.170	1.170	0	-0.01(-0.85%)
Mar 11, 2016	1.210	1.210	1.150	1.180	9,730	-0.06(-4.84%)
Mar 09, 2016		1.240	1.240	1.240	0	+0.09(+7.83%)
Mar 07, 2016		1.150	1.150	1.150	0	-0.10(-8.00%)
Mar 03, 2016		1.250	1.250	1.250	0	+0.00(+0.00%)
Mar 02, 2016	1.250	1.250	1.250	1.250	440	+0.00(+0.00%)
Feb 29, 2016		1.250	1.250	1.250	0	+0.01(+0.81%)
Feb 26, 2016	1.230	1.250	1.200	1.240	20,400	+0.01(+0.81%)
Feb 25, 2016	1.190	1.230	1.180	1.230	2,900	-0.02(-1.60%)
Feb 24, 2016	1.240	1.250	1.240	1.250	12,000	+0.09(+7.76%)
Feb 23, 2016	1.160	1.160	1.160	1.160	2,600	+0.00(+0.00%)
Feb 22, 2016	1.200	1.220	1.160	1.160	4,050	-0.01(-0.85%)
Feb 18, 2016		1.170	1.170	1.170	0	+0.00(+0.00%)
Feb 17, 2016	1.130	1.170	1.120	1.170	3,700	+0.05(+4.46%)
Feb 16, 2016	1.120	1.120	1.120	1.120	5,000	+0.00(+0.00%)
Feb 12, 2016		1.120	1.120	1.120	0	-0.03(-2.61%)
Feb 11, 2016	1.150	1.150	1.110	1.150	7,700	-0.01(-0.86%)
Feb 09, 2016		1.160	1.160	1.160	0	+0.00(+0.00%)
Feb 08, 2016	1.180	1.180	1.160	1.160	1,625	-0.03(-2.52%)
Feb 03, 2016		1.190	1.190	1.190	0	-0.06(-4.80%)
Feb 02, 2016	1.270	1.270	1.250	1.250	3,209	-0.03(-2.34%)
Feb 01, 2016	1.280	1.280	1.280	1.280	18,600	+0.00(+0.00%)
Jan 29, 2016	1.360	1.360	1.280	1.280	13,400	-0.09(-6.57%)
Jan 28, 2016	1.220	1.370	1.220	1.370	39,000	+0.15(+12.30%)
Jan 27, 2016	1.220	1.220	1.220	1.220	2,400	+0.04(+3.39%)
Jan 26, 2016	1.160	1.180	1.150	1.180	73,600	+0.05(+4.42%)
Jan 22, 2016		1.130	1.130	1.130	0	-0.06(-5.04%)
Jan 21, 2016	1.180	1.190	1.180	1.190	8,000	-0.02(-1.65%)
Jan 20, 2016	1.180	1.210	1.180	1.210	8,900	-0.03(-2.42%)
Jan 19, 2016	1.220	1.240	1.210	1.240	11,400	+0.04(+3.33%)
Jan 18, 2016	1.200	1.200	1.200	1.200	5,200	-0.01(-0.83%)
Jan 15, 2016	1.230	1.230	1.210	1.210	2,300	+0.00(+0.00%)
Jan 14, 2016	1.210	1.210	1.210	1.210	900	+0.01(+0.83%)
Jan 13, 2016	1.210	1.210	1.200	1.200	4,200	+0.00(+0.00%)
Jan 12, 2016	1.200	1.220	1.200	1.200	18,503	+0.00(+0.00%)
Jan 11, 2016	1.250	1.250	1.200	1.200	11,492	-0.05(-4.00%)
Jan 08, 2016	1.280	1.280	1.150	1.250	93,822	-0.15(-10.71%)
Jan 07, 2016	1.450	1.450	1.400	1.400	7,298	-0.05(-3.45%)
Jan 06, 2016	1.430	1.450	1.410	1.450	4,000	+0.02(+1.40%)
Dec 31, 2015		1.430	1.430	1.430	0	-0.04(-2.72%)
Dec 29, 2015		1.470	1.470	1.470	0	+0.03(+2.08%)
Dec 22, 2015		1.440	1.440	1.440	0	+0.02(+1.41%)
Dec 17, 2015		1.420	1.420	1.420	0	-0.01(-0.70%)
Dec 16, 2015	1.430	1.430	1.430	1.430	1,000	-0.03(-2.05%)
Dec 15, 2015	1.440	1.460	1.440	1.460	2,100	+0.02(+1.39%)
Dec 14, 2015	1.450	1.450	1.440	1.440	1,700	-0.01(-0.69%)
Dec 11, 2015	1.450	1.490	1.450	1.450	1,710	-0.03(-2.03%)
Dec 10, 2015	1.450	1.480	1.450	1.480	2,500	-0.01(-0.67%)
Dec 09, 2015	1.490	1.490	1.490	1.490	100	+0.00(+0.00%)
Dec 08, 2015	1.490	1.490	1.490	1.490	500	+0.04(+2.76%)
Dec 04, 2015		1.450	1.450	1.450	0	+0.00(+0.00%)
Dec 03, 2015	1.450	1.450	1.450	1.450	5,000	+0.00(+0.00%)
Dec 02, 2015	1.450	1.460	1.450	1.450	10,600	-0.04(-2.68%)
Dec 01, 2015	1.480	1.490	1.480	1.490	335,977	+0.03(+2.05%)
Nov 30, 2015	1.450	1.480	1.440	1.460	15,900	-0.03(-2.01%)
Nov 27, 2015	1.490	1.490	1.490	1.490	500	+0.00(+0.00%)
Nov 26, 2015	1.450	1.490	1.450	1.490	9,300	+0.00(+0.00%)
Nov 25, 2015	1.490	1.490	1.490	1.490	2,700	+0.00(+0.00%)
Nov 24, 2015	1.490	1.490	1.490	1.490	137	+0.01(+0.68%)
Nov 23, 2015		1.500		1.480	21,026	+0.00(+0.00%)
Nov 20, 2015	1.480	1.480	1.470	1.480	5,700	+0.00(+0.00%)
Nov 19, 2015	1.470	1.480	1.470	1.480	6,795	+0.04(+2.78%)
Nov 18, 2015	1.400	1.450	1.400	1.440	29,500	-0.02(-1.37%)
Nov 17, 2015	1.480	1.480	1.460	1.460	5,911	+0.00(+0.00%)
Nov 16, 2015	1.490	1.510	1.460	1.460	10,800	-0.07(-4.58%)
Nov 13, 2015	1.560	1.560	1.530	1.530	11,200	+0.01(+0.66%)
Nov 12, 2015	1.520	1.520	1.520	1.520	0	-0.06(-3.80%)
Nov 11, 2015	1.530	1.580	1.510	1.580	12,300	+0.08(+5.33%)
Nov 10, 2015	1.510	1.510	1.500	1.500	1,850	-0.01(-0.66%)
Nov 09, 2015	1.480	1.510	1.480	1.510	19,000	+0.02(+1.34%)
Nov 06, 2015	1.460	1.490	1.460	1.490	12,320	+0.02(+1.36%)
Nov 05, 2015	1.450	1.470	1.450	1.470	2,800	+0.06(+4.26%)
Nov 04, 2015	1.450	1.450	1.410	1.410	4,400	-0.03(-2.08%)
Nov 03, 2015	1.440	1.440	1.440	1.440	2,360	+0.00(+0.00%)
Oct 30, 2015		1.440	1.440	1.440	0	+0.04(+2.86%)
Oct 29, 2015	1.400	1.400	1.400	1.400	1,500	+0.00(+0.00%)
Oct 28, 2015	1.320	1.440	1.320	1.400	17,085	+0.02(+1.45%)
Oct 27, 2015	1.400	1.400	1.380	1.380	1,900	+0.00(+0.00%)
Oct 26, 2015	1.380	1.400	1.380	1.380	5,264	-0.02(-1.43%)
Oct 23, 2015	1.380	1.400	1.380	1.400	955	-0.01(-0.71%)
Oct 22, 2015	1.400	1.410	1.400	1.410	3,801	+0.04(+2.92%)
Oct 20, 2015		1.370	1.370	1.370	0	-0.01(-0.72%)
Oct 19, 2015	1.370	1.380	1.370	1.380	15,500	+0.02(+1.47%)
Oct 16, 2015	1.400	1.400	1.360	1.360	13,300	-0.01(-0.73%)
Oct 15, 2015	1.440	1.470	1.370	1.370	29,500	-0.07(-4.86%)
Oct 14, 2015	1.360	1.440	1.350	1.440	22,940	+0.04(+2.86%)
Oct 13, 2015	1.370	1.400	1.370	1.400	9,500	+0.03(+2.19%)
Oct 09, 2015		1.370	1.370	1.370	0	+0.02(+1.48%)
Oct 08, 2015	1.320	1.350	1.320	1.350	8,700	+0.03(+2.27%)
Oct 07, 2015	1.320	1.320	1.320	1.320	700	-0.02(-1.49%)
Oct 05, 2015		1.340	1.340	1.340	0	+0.04(+3.08%)
Oct 01, 2015		1.300	1.300	1.300	0	+0.00(+0.00%)
Sep 30, 2015	1.300	1.300	1.300	1.300	4,700	+0.02(+1.56%)
Sep 29, 2015	1.280	1.280	1.280	1.280	1,000	+0.03(+2.40%)
Sep 28, 2015	1.260	1.270	1.250	1.250	9,000	+0.00(+0.00%)
Sep 25, 2015	1.250	1.250	1.250	1.250	9,300	+0.00(+0.00%)
Sep 24, 2015	1.220	1.280	1.220	1.250	25,500	+0.04(+3.31%)
Sep 23, 2015	1.240	1.240	1.200	1.210	28,540	-0.03(-2.42%)
Sep 22, 2015	1.360	1.360	1.180	1.240	244,835	-0.12(-8.82%)
Sep 21, 2015	1.360	1.360	1.360	1.360	750	+0.02(+1.49%)
Sep 18, 2015	1.340	1.340	1.340	1.340	300	-0.04(-2.90%)
Sep 16, 2015		1.380	1.380	1.380	0	+0.00(+0.00%)
Sep 15, 2015	1.370	1.380	1.370	1.380	7,600	+0.02(+1.47%)
Sep 14, 2015	1.380	1.380	1.360	1.360	2,027	-0.02(-1.45%)
Sep 10, 2015		1.380	1.380	1.380	0	+0.00(+0.00%)
Sep 09, 2015	1.390	1.390	1.380	1.380	10,500	-0.02(-1.43%)
Sep 08, 2015	1.360	1.390	1.360	1.400	14,060	-0.05(-3.45%)
Sep 04, 2015		1.450	1.450	1.450	0	-0.02(-1.36%)
Sep 03, 2015	1.320	1.470	1.320	1.470	30,000	+0.17(+13.08%)
Sep 02, 2015	1.280	1.300	1.280	1.300	19,000	+0.05(+4.00%)
Aug 27, 2015		1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 26, 2015	1.290	1.290	1.250	1.250	1,000	-0.01(-0.79%)
Aug 25, 2015	1.260	1.260	1.260	1.260	100	+0.02(+1.61%)
Aug 24, 2015	1.270	1.270	1.240	1.240	28,850	-0.03(-2.36%)
Aug 21, 2015	1.300	1.300	1.240	1.270	69,700	-0.04(-3.05%)
Aug 20, 2015	1.350	1.350	1.310	1.310	5,900	-0.04(-2.96%)
Aug 19, 2015	1.340	1.350	1.310	1.350	13,100	-0.04(-2.88%)
Aug 18, 2015	1.340	1.390	1.340	1.390	11,600	+0.01(+0.72%)
Aug 17, 2015	1.330	1.380	1.330	1.380	3,200	-0.02(-1.43%)
Aug 14, 2015	1.390	1.440	1.390	1.400	17,100	+0.08(+6.06%)
Aug 13, 2015	1.330	1.330	1.320	1.320	3,700	-0.01(-0.75%)
Aug 12, 2015	1.370	1.380	1.330	1.330	6,123	+0.00(+0.00%)
Aug 11, 2015	1.350	1.350	1.330	1.330	2,000	-0.01(-0.75%)
Aug 07, 2015		1.340	1.340	1.340	0	+0.02(+1.52%)
Aug 06, 2015	1.420	1.420	1.320	1.320	11,150	-0.14(-9.59%)
Aug 05, 2015	1.460	1.460	1.460	1.460	900	-0.01(-0.68%)
Aug 04, 2015	1.440	1.470	1.440	1.470	1,600	+0.02(+1.38%)
Jul 31, 2015		1.450	1.450	1.450	0	+0.10(+7.41%)
Jul 30, 2015	1.450	1.500	1.340	1.350	169,875	-0.26(-16.15%)
Jul 28, 2015		1.610	1.610	1.610	0	-0.02(-1.23%)
Jul 27, 2015	1.630	1.670	1.570	1.630	22,900	-0.07(-4.12%)
Jul 24, 2015	1.650	1.700	1.650	1.700	25,300	+0.01(+0.59%)
Jul 23, 2015	1.640	1.730	1.560	1.690	197,910	+0.04(+2.42%)
Jul 22, 2015	1.620	1.650	1.600	1.650	159,140	-0.02(-1.20%)
Jul 21, 2015	1.600	1.690	1.600	1.670	15,108	+0.09(+5.70%)
Jul 20, 2015	1.670	1.670	1.570	1.580	30,463	-0.08(-4.82%)
Jul 17, 2015	1.650	1.680	1.640	1.660	20,324	+0.03(+1.84%)
Jul 16, 2015	1.590	1.750	1.570	1.630	144,346	+0.07(+4.49%)
Jul 15, 2015	1.510	1.640	1.510	1.560	15,003	-0.11(-6.59%)
Jul 14, 2015	1.700	1.700	1.640	1.670	46,420	-0.03(-1.76%)
Jul 13, 2015	1.700	1.700	1.690	1.700	12,400	+0.00(+0.00%)
Jul 10, 2015	1.790	1.830	1.700	1.700	23,900	-0.09(-5.03%)
Jul 09, 2015	1.690	1.800	1.690	1.790	114,850	+0.10(+5.92%)
Jul 07, 2015		1.690	1.690	1.690	0	+0.00(+0.00%)
Jul 06, 2015	1.690	1.700	1.690	1.690	5,200	+0.00(+0.00%)
Jul 03, 2015	1.700	1.700	1.630	1.690	14,900	-0.03(-1.74%)
Jul 02, 2015	1.690	1.840	1.690	1.720	138,644	+0.16(+10.26%)
Jun 30, 2015		1.560	1.560	1.560	0	-0.11(-6.59%)
Jun 29, 2015	1.760	1.760	1.590	1.670	53,040	-0.13(-7.22%)
Jun 26, 2015	1.630	1.870	1.490	1.800	619,105	-0.04(-2.17%)
Jun 25, 2015	1.310	1.840	1.280	1.840	451,685	+0.54(+41.54%)
Jun 24, 2015	1.300	1.300	1.290	1.300	300	+0.02(+1.56%)
Jun 22, 2015		1.280	1.280	1.280	0	+0.01(+0.79%)
Jun 19, 2015	1.270	1.270	1.270	1.270	100	+0.00(+0.00%)
Jun 18, 2015	1.260	1.270	1.260	1.270	6,110	-0.03(-2.31%)
Jun 17, 2015	1.300	1.300	1.300	1.300	5,000	+0.02(+1.56%)
Jun 16, 2015	1.290	1.290	1.260	1.280	12,575	-0.02(-1.54%)
Jun 15, 2015	1.320	1.320	1.300	1.300	6,718	-0.02(-1.52%)
Jun 12, 2015	1.280	1.340	1.280	1.320	10,921	+0.05(+3.94%)
Jun 11, 2015	1.270	1.270	1.270	1.270	3,000	-0.01(-0.78%)
Jun 10, 2015	1.290	1.290	1.280	1.280	11,600	+0.01(+0.79%)
Jun 09, 2015	1.280	1.280	1.270	1.270	8,500	+0.00(+0.00%)
Jun 08, 2015	1.290	1.290	1.270	1.270	12,500	-0.02(-1.55%)
Jun 05, 2015	1.280	1.290	1.280	1.290	6,000	+0.02(+1.57%)
Jun 04, 2015	1.280	1.280	1.270	1.270	7,000	-0.02(-1.55%)
Jun 03, 2015	1.290	1.290	1.290	1.290	3,000	+0.02(+1.57%)

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.