Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.050	1.070	1.040	1.070	10,900	+0.00(+0.00%)
Nov 29, 2017	1.070	1.070	1.050	1.070	8,000	-0.01(-0.93%)
Nov 28, 2017	1.070	1.090	1.070	1.080	19,000	+0.04(+3.85%)
Nov 27, 2017	1.040	1.040	1.040	1.040	300	-0.01(-0.95%)
Nov 24, 2017	1.060	1.070	1.050	1.050	70,726	-0.01(-0.94%)
Nov 23, 2017	1.060	1.060	1.060	1.060	9,700	+0.00(+0.00%)
Nov 22, 2017	1.060	1.060	1.060	1.060	100	+0.01(+0.95%)
Nov 21, 2017	1.050	1.050	1.050	1.050	4,000	+0.00(+0.00%)
Nov 20, 2017	1.070	1.070	1.050	1.050	4,500	-0.01(-0.94%)
Nov 17, 2017	1.050	1.060	1.050	1.060	2,100	-0.02(-1.85%)
Nov 16, 2017	1.050	1.090	1.050	1.080	17,550	+0.02(+1.89%)
Nov 15, 2017	1.060	1.060	1.050	1.060	21,750	-0.03(-2.75%)
Nov 14, 2017	1.090	1.090	1.090	1.090	500	+0.00(+0.00%)
Nov 13, 2017	1.080	1.100	1.080	1.090	24,200	+0.03(+2.83%)
Nov 10, 2017	1.070	1.100	1.050	1.060	45,075	+0.03(+2.91%)
Nov 09, 2017	1.050	1.050	1.030	1.030	7,400	-0.03(-2.83%)
Nov 08, 2017	1.060	1.060	1.060	1.060	891	+0.00(+0.00%)
Nov 07, 2017	1.050	1.060	1.050	1.060	5,300	+0.02(+1.92%)
Nov 06, 2017	1.040	1.040	1.040	1.040	180	-0.01(-0.95%)
Nov 03, 2017	1.050	1.060	1.050	1.050	7,600	+0.01(+0.96%)
Nov 01, 2017		1.040	1.040	1.040	0	-0.03(-2.80%)
Oct 31, 2017	1.060	1.070	1.060	1.070	5,230	+0.04(+3.88%)
Oct 30, 2017	1.030	1.030	1.030	1.030	2,730	+0.00(+0.00%)
Oct 27, 2017	1.040	1.040	1.030	1.030	1,700	+0.00(+0.00%)
Oct 26, 2017	1.030	1.030	1.030	1.030	8,900	-0.04(-3.74%)
Oct 25, 2017	1.080	1.080	1.070	1.070	5,400	+0.02(+1.90%)
Oct 24, 2017	1.050	1.050	1.030	1.050	29,273	+0.00(+0.00%)
Oct 23, 2017	1.050	1.050	1.040	1.050	3,900	-0.03(-2.78%)
Oct 20, 2017	1.050	1.080	1.050	1.080	2,160	+0.03(+2.86%)
Oct 19, 2017	1.050	1.050	1.050	1.050	800	+0.00(+0.00%)
Oct 18, 2017	1.040	1.050	1.020	1.050	18,500	+0.00(+0.00%)
Oct 17, 2017	1.090	1.090	1.050	1.050	2,000	+0.02(+1.94%)
Oct 16, 2017	1.060	1.060	1.030	1.030	7,500	-0.03(-2.83%)
Oct 13, 2017	1.040	1.060	1.040	1.060	4,500	+0.03(+2.91%)
Oct 12, 2017	1.030	1.030	1.030	1.030	10,550	+0.00(+0.00%)
Oct 11, 2017	1.040	1.040	1.030	1.030	5,000	+0.00(+0.00%)
Oct 06, 2017		1.030	1.030	1.030	0	-0.02(-1.90%)
Oct 05, 2017	1.050	1.050	1.040	1.050	32,600	+0.00(+0.00%)
Oct 04, 2017	1.050	1.050	1.050	1.050	1,000	+0.02(+1.94%)
Oct 03, 2017	1.030	1.030	1.030	1.030	1,000	+0.00(+0.00%)
Oct 02, 2017	1.100	1.100	1.030	1.030	9,877	-0.06(-5.50%)
Sep 29, 2017	1.040	1.090	1.040	1.090	14,425	+0.01(+0.93%)
Sep 28, 2017	1.090	1.090	1.080	1.080	5,700	+0.01(+0.93%)
Sep 27, 2017	1.030	1.070	1.030	1.070	2,100	+0.04(+3.88%)
Sep 26, 2017	1.070	1.070	1.030	1.030	5,425	-0.02(-1.90%)
Sep 25, 2017	1.050	1.050	1.050	1.050	700	+0.02(+1.94%)
Sep 22, 2017	1.040	1.040	1.030	1.030	2,000	-0.04(-3.74%)
Sep 21, 2017	1.070	1.070	1.070	1.070	400	+0.00(+0.00%)
Sep 19, 2017		1.070	1.070	1.070	0	+0.06(+5.94%)
Sep 18, 2017	1.040	1.050	1.010	1.010	31,085	-0.04(-3.81%)
Sep 15, 2017	1.050	1.050	1.050	1.050	2,000	+0.00(+0.00%)
Sep 14, 2017	1.070	1.080	1.020	1.050	38,154	-0.02(-1.87%)
Sep 13, 2017	1.070	1.070	1.070	1.070	11,100	-0.02(-1.83%)
Sep 12, 2017	1.080	1.090	1.080	1.090	26,600	+0.02(+1.87%)
Sep 11, 2017	1.070	1.070	1.070	1.070	137	-0.02(-1.83%)
Sep 08, 2017	1.060	1.090	1.060	1.090	1,861	+0.04(+3.81%)
Sep 07, 2017	1.050	1.050	1.050	1.050	600	+0.00(+0.00%)
Sep 05, 2017		1.050	1.050	1.050	0	+0.00(+0.00%)
Sep 01, 2017	1.050	1.050	1.050	1.050	100	-0.01(-0.94%)
Aug 31, 2017	1.050	1.060	1.050	1.060	10,000	+0.01(+0.95%)
Aug 30, 2017	1.050	1.050	1.030	1.050	9,700	+0.05(+5.00%)
Aug 29, 2017	1.010	1.010	1.000	1.000	5,000	-0.01(-0.99%)
Aug 28, 2017	1.030	1.060	1.010	1.010	46,685	-0.02(-1.94%)
Aug 25, 2017	1.070	1.070	1.030	1.030	4,010	+0.02(+1.98%)
Aug 24, 2017	1.060	1.060	1.010	1.010	111,896	-0.06(-5.61%)
Aug 23, 2017	1.080	1.080	1.050	1.070	8,800	+0.02(+1.90%)
Aug 22, 2017	1.050	1.080	1.050	1.050	24,515	+0.00(+0.00%)
Aug 21, 2017	1.050	1.050	1.050	1.050	1,800	-0.01(-0.94%)
Aug 18, 2017	1.060	1.090	1.060	1.060	156,780	-0.03(-2.75%)
Aug 17, 2017	1.090	1.090	1.090	1.090	9,000	+0.00(+0.00%)
Aug 15, 2017		1.090	1.090	1.090	0	+0.02(+1.87%)
Aug 14, 2017	1.070	1.070	1.070	1.070	900	-0.01(-0.93%)
Aug 11, 2017	1.070	1.080	1.060	1.080	14,100	+0.01(+0.93%)
Aug 10, 2017	1.080	1.080	1.070	1.070	23,300	+0.00(+0.00%)
Aug 09, 2017	1.090	1.090	1.070	1.070	23,985	-0.03(-2.73%)
Aug 08, 2017	1.120	1.120	1.100	1.100	25,800	+0.00(+0.00%)
Aug 04, 2017	1.120	1.120	1.100	1.100	2,800	+0.00(+0.00%)
Aug 03, 2017	1.100	1.100	1.100	1.100	685	-0.02(-1.79%)
Aug 01, 2017		1.120	1.120	1.120	0	+0.00(+0.00%)
Jul 31, 2017	1.100	1.120	1.100	1.120	7,600	+0.00(+0.00%)
Jul 27, 2017		1.120	1.120	1.120	0	+0.00(+0.00%)
Jul 26, 2017	1.120	1.120	1.120	1.120	1,000	+0.01(+0.90%)
Jul 25, 2017	1.110	1.110	1.110	1.110	100	+0.00(+0.00%)
Jul 24, 2017	1.130	1.130	1.100	1.110	21,300	-0.04(-3.48%)
Jul 21, 2017	1.150	1.150	1.150	1.150	2,000	+0.00(+0.00%)
Jul 20, 2017	1.160	1.160	1.150	1.150	6,100	-0.03(-2.54%)
Jul 19, 2017	1.120	1.180	1.120	1.180	41,799	+0.03(+2.61%)
Jul 17, 2017		1.150	1.150	1.150	0	+0.01(+0.88%)
Jul 14, 2017	1.140	1.170	1.140	1.140	5,210	+0.01(+0.88%)
Jul 13, 2017	1.130	1.130	1.130	1.130	4,000	-0.04(-3.42%)
Jul 12, 2017	1.180	1.180	1.080	1.170	66,919	+0.04(+3.54%)
Jul 11, 2017	1.110	1.180	1.110	1.130	79,500	+0.05(+4.63%)
Jul 10, 2017	1.080	1.080	1.060	1.080	6,104	+0.00(+0.00%)
Jul 07, 2017	1.010	1.080	1.010	1.080	4,300	+0.07(+6.93%)
Jul 06, 2017	1.100	1.100	1.000	1.010	42,900	-0.09(-8.18%)
Jul 05, 2017	1.100	1.100	1.100	1.100	14,000	+0.02(+1.85%)
Jul 03, 2017	1.080	1.080	1.080	1.080	0	+0.00(+0.00%)
Jun 30, 2017		1.080	1.080	1.080	0	-0.03(-2.70%)
Jun 29, 2017	1.130	1.130	1.110	1.110	29,475	-0.02(-1.77%)
Jun 28, 2017	1.150	1.150	1.130	1.130	15,000	-0.01(-0.88%)
Jun 27, 2017	1.180	1.180	1.110	1.140	38,525	-0.01(-0.87%)
Jun 26, 2017	1.180	1.190	1.150	1.150	17,000	+0.02(+1.77%)
Jun 21, 2017		1.130	1.130	1.130	0	-0.03(-2.59%)
Jun 20, 2017	1.160	1.160	1.160	1.160	1,038	+0.02(+1.75%)
Jun 19, 2017	1.140	1.140	1.140	1.140	500	+0.01(+0.88%)
Jun 16, 2017	1.130	1.130	1.130	1.130	100	+0.00(+0.00%)
Jun 15, 2017	1.130	1.130	1.130	1.130	200	-0.02(-1.74%)
Jun 13, 2017		1.150	1.150	1.150	0	+0.03(+2.68%)
Jun 12, 2017	1.140	1.140	1.120	1.120	1,500	-0.01(-0.88%)
Jun 09, 2017	1.130	1.130	1.130	1.130	4,400	+0.01(+0.89%)
Jun 07, 2017		1.120	1.120	1.120	0	+0.01(+0.90%)
Jun 06, 2017	1.120	1.120	1.110	1.110	7,400	-0.05(-4.31%)
Jun 02, 2017		1.160	1.160	1.160	0	+0.00(+0.00%)
Jun 01, 2017	1.130	1.160	1.130	1.160	4,515	+0.02(+1.75%)
May 31, 2017	1.140	1.140	1.140	1.140	2,500	+0.00(+0.00%)
May 30, 2017	1.140	1.140	1.120	1.140	3,300	+0.00(+0.00%)
May 26, 2017		1.140	1.140	1.140	0	+0.01(+0.88%)
May 25, 2017	1.130	1.130	1.130	1.130	3,200	+0.00(+0.00%)
May 24, 2017	1.130	1.130	1.130	1.130	2,200	+0.00(+0.00%)
May 23, 2017	1.160	1.170	1.130	1.130	8,200	+0.01(+0.89%)
May 19, 2017	1.150	1.160	1.120	1.120	4,000	+0.00(+0.00%)
May 18, 2017	1.130	1.130	1.120	1.120	3,800	-0.02(-1.75%)
May 17, 2017	1.150	1.150	1.140	1.140	3,400	-0.05(-4.20%)
May 16, 2017	1.180	1.190	1.150	1.190	31,600	+0.00(+0.00%)
May 15, 2017	1.150	1.190	1.120	1.190	31,100	+0.07(+6.25%)
May 12, 2017	1.120	1.120	1.120	1.120	3,350	+0.00(+0.00%)
May 10, 2017		1.120	1.120	1.120	75	-0.01(-0.88%)
May 09, 2017	1.150	1.150	1.120	1.130	3,525	+0.01(+0.89%)
May 08, 2017	1.130	1.130	1.110	1.120	29,580	-0.01(-0.88%)
May 04, 2017		1.130	1.130	1.130	0	-0.02(-1.74%)
May 03, 2017	1.130	1.170	1.130	1.150	15,200	+0.01(+0.88%)
May 02, 2017	1.130	1.140	1.130	1.140	3,000	+0.01(+0.88%)
May 01, 2017	1.130	1.130	1.130	1.130	5,000	-0.01(-0.88%)
Apr 28, 2017	1.140	1.140	1.140	1.140	2,180	+0.03(+2.70%)
Apr 27, 2017	1.160	1.160	1.110	1.110	2,400	-0.02(-1.77%)
Apr 26, 2017	1.130	1.160	1.110	1.130	7,300	+0.00(+0.00%)
Apr 25, 2017	1.150	1.150	1.130	1.130	8,100	-0.03(-2.59%)
Apr 24, 2017	1.150	1.160	1.150	1.160	5,510	-0.01(-0.85%)
Apr 21, 2017	1.110	1.190	1.110	1.170	20,924	+0.03(+2.63%)
Apr 20, 2017	1.140	1.140	1.140	1.140	5,000	+0.01(+0.88%)
Apr 19, 2017	1.150	1.150	1.130	1.130	7,400	-0.02(-1.74%)
Apr 18, 2017	1.160	1.160	1.150	1.150	7,900	+0.02(+1.77%)
Apr 17, 2017	1.130	1.130	1.110	1.130	21,665	-0.01(-0.88%)
Apr 13, 2017	1.170	1.170	1.140	1.140	8,900	-0.02(-1.72%)
Apr 12, 2017	1.160	1.160	1.160	1.160	4,000	-0.02(-1.69%)
Apr 11, 2017	1.160	1.190	1.140	1.180	20,000	+0.04(+3.51%)
Apr 10, 2017	1.170	1.180	1.140	1.140	15,926	+0.00(+0.00%)
Apr 07, 2017	1.140	1.140	1.140	1.140	400	-0.01(-0.87%)
Apr 06, 2017	1.150	1.150	1.150	1.150	1,770	+0.00(+0.00%)
Apr 05, 2017	1.170	1.170	1.150	1.150	7,400	-0.02(-1.71%)
Apr 04, 2017	1.170	1.170	1.150	1.170	3,500	+0.03(+2.63%)
Mar 31, 2017		1.140	1.140	1.140	0	-0.03(-2.56%)
Mar 30, 2017	1.120	1.170	1.120	1.170	5,478	+0.02(+1.74%)
Mar 29, 2017	1.120	1.150	1.120	1.150	22,500	+0.02(+1.77%)
Mar 28, 2017	1.120	1.130	1.120	1.130	2,000	+0.03(+2.73%)
Mar 27, 2017	1.130	1.130	1.100	1.100	2,800	+0.00(+0.00%)
Mar 24, 2017	1.120	1.120	1.100	1.100	9,656	-0.01(-0.90%)
Mar 23, 2017	1.090	1.120	1.090	1.110	52,050	+0.02(+1.83%)
Mar 22, 2017	1.070	1.090	1.070	1.090	5,300	+0.04(+3.81%)
Mar 21, 2017	1.050	1.050	1.050	1.050	10,000	+0.00(+0.00%)
Mar 20, 2017	1.050	1.070	1.050	1.050	21,726	-0.03(-2.78%)
Mar 17, 2017	1.050	1.080	1.050	1.080	15,000	+0.03(+2.86%)
Mar 16, 2017	1.050	1.050	1.050	1.050	833	+0.01(+0.96%)
Mar 15, 2017	1.060	1.060	1.040	1.040	1,216	-0.02(-1.89%)
Mar 14, 2017	1.040	1.060	1.040	1.060	10,500	+0.00(+0.00%)
Mar 10, 2017		1.060	1.060	1.060	0	-0.02(-1.85%)
Mar 09, 2017	1.010	1.080	1.010	1.080	8,600	+0.06(+5.88%)
Mar 08, 2017	1.070	1.080	1.020	1.020	68,830	-0.01(-0.97%)
Mar 07, 2017	1.050	1.050	1.020	1.030	22,200	-0.05(-4.63%)
Mar 06, 2017	1.060	1.080	1.050	1.080	15,400	+0.00(+0.00%)
Mar 03, 2017	1.080	1.080	1.080	1.080	1,900	+0.04(+3.85%)
Mar 02, 2017	1.050	1.090	1.040	1.040	61,100	-0.01(-0.95%)
Mar 01, 2017	1.050	1.050	1.040	1.050	12,000	+0.01(+0.96%)
Feb 28, 2017	1.060	1.060	1.040	1.040	2,800	-0.02(-1.89%)
Feb 27, 2017	1.050	1.060	1.040	1.060	10,000	+0.01(+0.95%)
Feb 24, 2017	1.070	1.070	1.050	1.050	14,810	+0.01(+0.96%)
Feb 23, 2017	1.060	1.060	1.040	1.040	18,900	-0.04(-3.70%)
Feb 22, 2017	1.090	1.100	1.060	1.080	11,000	-0.01(-0.92%)
Feb 21, 2017	1.090	1.090	1.090	1.090	5,550	+0.00(+0.00%)
Feb 17, 2017		1.090	1.090	1.090	0	+0.06(+5.83%)
Feb 16, 2017	1.080	1.080	1.030	1.030	46,200	-0.01(-0.96%)
Feb 15, 2017	1.080	1.110	1.040	1.040	54,557	-0.04(-3.70%)
Feb 14, 2017	1.080	1.080	1.050	1.080	57,600	+0.01(+0.93%)
Feb 13, 2017	1.100	1.160	1.070	1.070	73,400	+0.00(+0.00%)
Feb 10, 2017	1.100	1.100	1.070	1.070	2,800	-0.01(-0.93%)
Feb 09, 2017	1.100	1.100	1.080	1.080	900	+0.00(+0.00%)
Feb 08, 2017	1.080	1.080	1.080	1.080	4,000	+0.01(+0.93%)
Feb 07, 2017	1.110	1.110	1.050	1.070	31,600	-0.04(-3.60%)
Feb 06, 2017	1.090	1.120	1.090	1.110	7,900	-0.01(-0.89%)
Feb 03, 2017	1.120	1.120	1.070	1.120	40,000	-0.01(-0.88%)
Feb 02, 2017	1.080	1.130	1.050	1.130	15,800	+0.00(+0.00%)
Feb 01, 2017	1.100	1.130	1.070	1.130	21,627	+0.02(+1.80%)
Jan 31, 2017	1.080	1.110	1.080	1.110	21,000	+0.00(+0.00%)
Jan 30, 2017	1.110	1.110	1.110	1.110	300	+0.05(+4.72%)
Jan 27, 2017	1.100	1.100	1.050	1.060	22,500	-0.09(-7.83%)
Jan 26, 2017	1.160	1.160	1.150	1.150	8,000	+0.00(+0.00%)
Jan 25, 2017	1.150	1.150	1.150	1.150	900	+0.05(+4.55%)
Jan 24, 2017	1.110	1.150	1.100	1.100	37,600	-0.05(-4.35%)
Jan 23, 2017	1.180	1.180	1.130	1.150	13,300	-0.02(-1.71%)
Jan 20, 2017	1.170	1.170	1.170	1.170	1,500	-0.03(-2.50%)
Jan 19, 2017	1.220	1.220	1.200	1.200	9,005	+0.03(+2.56%)
Jan 18, 2017	1.200	1.200	1.170	1.170	11,400	-0.04(-3.31%)
Jan 17, 2017	1.200	1.240	1.200	1.210	29,370	+0.01(+0.83%)
Jan 16, 2017	1.200	1.250	1.190	1.200	38,805	+0.00(+0.00%)
Jan 13, 2017	1.200	1.210	1.200	1.200	24,710	+0.00(+0.00%)
Jan 12, 2017	1.120	1.250	1.120	1.200	207,115	+0.12(+11.11%)
Jan 11, 2017	1.020	1.080	1.020	1.080	11,800	+0.03(+2.86%)
Jan 10, 2017	1.050	1.050	1.050	1.050	7,650	+0.01(+0.96%)
Jan 09, 2017	1.050	1.050	1.030	1.040	37,200	+0.01(+0.97%)
Jan 06, 2017	1.010	1.030	1.010	1.030	26,898	+0.02(+1.98%)
Jan 05, 2017	1.000	1.010	1.000	1.010	46,100	+0.00(+0.00%)
Jan 04, 2017	1.000	1.010	0.9900	1.010	19,135	+0.04(+4.12%)
Jan 03, 2017	0.9700	1.010	0.9700	0.9700	44,000	-0.04(-3.96%)
Dec 23, 2016		1.010	1.010	1.010	0	-0.02(-1.94%)
Dec 22, 2016	0.9900	1.040	0.9900	1.030	16,500	+0.02(+1.98%)
Dec 21, 2016	1.000	1.010	1.000	1.010	17,000	+0.01(+1.00%)
Dec 20, 2016	1.000	1.030	1.000	1.000	24,375	+0.00(+0.00%)
Dec 16, 2016		1.000	1.000	1.000	0	+0.01(+1.01%)
Dec 15, 2016	0.9900	0.9900	0.9900	0.9900	1,000	+0.01(+1.02%)
Dec 13, 2016		0.9800	0.9800	0.9800	0	-0.02(-2.00%)
Dec 12, 2016	1.020	1.080	1.000	1.000	80,400	+0.04(+4.17%)
Dec 09, 2016	0.9600	0.9700	0.9500	0.9600	19,400	-0.01(-1.03%)
Dec 08, 2016	0.9700	0.9700	0.9700	0.9700	1,000	+0.01(+1.04%)
Dec 07, 2016	0.9600	0.9600	0.9500	0.9600	7,300	-0.04(-4.00%)
Dec 06, 2016	0.9600	1.000	0.9600	1.000	28,300	+0.05(+5.26%)
Dec 05, 2016	0.9700	1.000	0.9400	0.9500	57,990	-0.03(-3.06%)
Dec 02, 2016	0.9800	0.9800	0.9700	0.9800	20,200	+0.05(+5.38%)

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.