Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.220	1.220	1.170	1.180	5,554	-0.06(-4.84%)
May 30, 2019	1.240	1.240	1.240	1.240	500	-0.01(-0.80%)
May 29, 2019	1.200	1.250	1.200	1.250	2,100	+0.05(+4.17%)
May 28, 2019	1.210	1.210	1.200	1.200	18,100	+0.00(+0.00%)
May 27, 2019	1.210	1.210	1.200	1.200	600	+0.00(+0.00%)
May 24, 2019	1.200	1.200	1.200	1.200	100	-0.01(-0.83%)
May 23, 2019	1.200	1.210	1.190	1.210	3,200	+0.01(+0.83%)
May 22, 2019	1.200	1.200	1.200	1.200	153	-0.01(-0.83%)
May 21, 2019	1.240	1.250	1.200	1.210	9,200	-0.02(-1.63%)
May 17, 2019		1.230	1.230	1.230	0	+0.01(+0.82%)
May 15, 2019		1.220	1.220	1.220	0	-0.01(-0.81%)
May 14, 2019	1.310	1.310	1.230	1.230	1,200	+0.04(+3.36%)
May 13, 2019	1.210	1.210	1.190	1.190	1,200	+0.00(+0.00%)
May 10, 2019	1.200	1.200	1.180	1.190	11,105	+0.01(+0.85%)
May 09, 2019	1.200	1.200	1.180	1.180	4,900	-0.03(-2.48%)
May 08, 2019	1.210	1.210	1.190	1.210	8,175	+0.01(+0.83%)
May 07, 2019	1.210	1.210	1.200	1.200	300	+0.00(+0.00%)
May 06, 2019	1.220	1.220	1.200	1.200	12,098	-0.02(-1.64%)
May 03, 2019	1.230	1.250	1.200	1.220	4,200	+0.00(+0.00%)
May 02, 2019	1.230	1.230	1.210	1.220	6,300	-0.01(-0.81%)
May 01, 2019	1.220	1.230	1.220	1.230	3,200	+0.01(+0.82%)
Apr 30, 2019	1.220	1.220	1.200	1.220	7,200	-0.01(-0.81%)
Apr 29, 2019	1.200	1.230	1.200	1.230	8,000	-0.01(-0.81%)
Apr 26, 2019	1.240	1.240	1.210	1.240	15,350	+0.00(+0.00%)
Apr 25, 2019	1.210	1.240	1.210	1.240	26,595	+0.02(+1.64%)
Apr 24, 2019	1.220	1.220	1.200	1.220	14,859	-0.01(-0.81%)
Apr 23, 2019	1.240	1.250	1.220	1.230	6,855	-0.02(-1.60%)
Apr 22, 2019	1.260	1.260	1.230	1.250	10,070	+0.04(+3.31%)
Apr 18, 2019		1.210	1.210	1.210	0	+0.00(+0.00%)
Apr 17, 2019	1.200	1.250	1.200	1.210	16,160	-0.02(-1.63%)
Apr 16, 2019	1.260	1.260	1.210	1.230	2,700	+0.03(+2.50%)
Apr 15, 2019	1.240	1.250	1.200	1.200	7,900	-0.04(-3.23%)
Apr 12, 2019	1.250	1.250	1.230	1.240	8,820	-0.01(-0.80%)
Apr 11, 2019	1.270	1.270	1.250	1.250	6,500	-0.02(-1.57%)
Apr 10, 2019	1.270	1.270	1.250	1.270	8,475	-0.02(-1.55%)
Apr 09, 2019	1.280	1.290	1.280	1.290	4,600	+0.02(+1.57%)
Apr 08, 2019	1.340	1.340	1.270	1.270	51,915	-0.04(-3.05%)
Apr 05, 2019	1.310	1.310	1.290	1.310	16,150	-0.01(-0.76%)
Apr 04, 2019	1.250	1.320	1.250	1.320	43,600	+0.05(+3.94%)
Apr 03, 2019	1.280	1.280	1.270	1.270	3,870	+0.01(+0.79%)
Apr 02, 2019	1.280	1.280	1.260	1.260	7,126	-0.03(-2.33%)
Apr 01, 2019	1.300	1.300	1.290	1.290	8,870	-0.02(-1.53%)
Mar 29, 2019	1.340	1.340	1.260	1.310	15,949	-0.02(-1.50%)
Mar 28, 2019	1.310	1.330	1.310	1.330	4,332	+0.03(+2.31%)
Mar 27, 2019	1.320	1.320	1.300	1.300	15,688	-0.03(-2.26%)
Mar 26, 2019	1.350	1.350	1.330	1.330	11,200	+0.00(+0.00%)
Mar 22, 2019		1.330	1.330	1.330	0	+0.00(+0.00%)
Mar 21, 2019	1.330	1.330	1.330	1.330	4,934	-0.02(-1.48%)
Mar 20, 2019	1.330	1.370	1.330	1.350	3,064	+0.02(+1.50%)
Mar 19, 2019	1.370	1.370	1.330	1.330	10,316	-0.04(-2.92%)
Mar 18, 2019	1.370	1.380	1.370	1.370	9,143	-0.01(-0.72%)
Mar 15, 2019	1.380	1.380	1.380	1.380	1,000	-0.01(-0.72%)
Mar 14, 2019	1.380	1.390	1.380	1.390	576	+0.02(+1.46%)
Mar 12, 2019		1.370	1.370	1.370	0	-0.01(-0.72%)
Mar 11, 2019	1.450	1.450	1.370	1.380	17,009	+0.00(+0.00%)
Mar 08, 2019	1.430	1.440	1.370	1.380	19,076	-0.04(-2.82%)
Mar 07, 2019	1.370	1.450	1.370	1.420	52,705	+0.05(+3.65%)
Mar 06, 2019	1.320	1.370	1.320	1.370	650	+0.00(+0.00%)
Mar 05, 2019	1.310	1.370	1.310	1.370	32,860	+0.03(+2.24%)
Mar 04, 2019	1.300	1.340	1.300	1.340	37,771	+0.05(+3.88%)
Mar 01, 2019	1.290	1.290	1.280	1.290	7,300	-0.01(-0.77%)
Feb 28, 2019	1.300	1.300	1.290	1.300	4,033	+0.00(+0.00%)
Feb 27, 2019	1.300	1.300	1.300	1.300	100	+0.01(+0.78%)
Feb 26, 2019	1.250	1.310	1.250	1.290	7,700	-0.01(-0.77%)
Feb 25, 2019	1.310	1.310	1.300	1.300	22,505	+0.03(+2.36%)
Feb 22, 2019	1.360	1.360	1.260	1.270	79,452	-0.08(-5.93%)
Feb 21, 2019	1.350	1.350	1.350	1.350	200	+0.01(+0.75%)
Feb 20, 2019	1.380	1.380	1.340	1.340	64,200	-0.04(-2.90%)
Feb 19, 2019	1.360	1.390	1.360	1.380	27,584	+0.06(+4.55%)
Feb 14, 2019		1.320	1.320	1.320	0	-0.01(-0.75%)
Feb 13, 2019	1.260	1.330	1.260	1.330	7,700	+0.03(+2.31%)
Feb 12, 2019	1.340	1.350	1.300	1.300	29,200	-0.03(-2.26%)
Feb 11, 2019	1.350	1.350	1.330	1.330	2,741	-0.02(-1.48%)
Feb 08, 2019	1.280	1.350	1.250	1.350	26,900	+0.06(+4.65%)
Feb 07, 2019	1.310	1.310	1.270	1.290	15,320	-0.02(-1.53%)
Feb 06, 2019	1.310	1.330	1.310	1.310	49,500	+0.01(+0.77%)
Feb 05, 2019	1.210	1.300	1.210	1.300	608,600	+0.08(+6.56%)
Feb 04, 2019	1.250	1.250	1.210	1.220	23,800	-0.05(-3.94%)
Feb 01, 2019	1.300	1.300	1.270	1.270	6,586	-0.02(-1.55%)
Jan 31, 2019	1.300	1.300	1.290	1.290	371	-0.02(-1.53%)
Jan 30, 2019	1.250	1.320	1.240	1.310	66,459	-0.01(-0.76%)
Jan 29, 2019	1.300	1.320	1.250	1.320	54,801	+0.01(+0.76%)
Jan 28, 2019	1.300	1.320	1.300	1.310	34,150	+0.01(+0.77%)
Jan 25, 2019	1.300	1.300	1.300	1.300	5,800	-0.02(-1.52%)
Jan 24, 2019	1.320	1.320	1.300	1.320	9,762	+0.02(+1.54%)
Jan 23, 2019	1.280	1.320	1.220	1.300	38,414	+0.05(+4.00%)
Jan 22, 2019	1.310	1.310	1.250	1.250	500	-0.07(-5.30%)
Jan 21, 2019	1.320	1.320	1.300	1.320	43,421	+0.04(+3.13%)
Jan 18, 2019	1.270	1.320	1.270	1.280	16,350	+0.01(+0.79%)
Jan 17, 2019	1.260	1.270	1.250	1.270	28,773	+0.03(+2.42%)
Jan 16, 2019	1.240	1.260	1.240	1.240	16,750	+0.01(+0.81%)
Jan 15, 2019	1.180	1.240	1.180	1.230	44,050	-0.01(-0.81%)
Jan 14, 2019	1.170	1.240	1.140	1.240	121,200	-0.02(-1.59%)
Jan 11, 2019	1.350	1.350	1.230	1.260	197,823	-0.21(-14.29%)
Jan 10, 2019	1.450	1.500	1.450	1.470	276,837	+0.01(+0.68%)
Jan 09, 2019	1.440	1.460	1.440	1.460	12,846	+0.02(+1.39%)
Jan 08, 2019	1.440	1.440	1.440	1.440	12,100	+0.00(+0.00%)
Jan 07, 2019	1.380	1.440	1.380	1.440	20,250	+0.06(+4.35%)
Jan 04, 2019	1.380	1.380	1.380	1.380	5,025	+0.02(+1.47%)
Jan 03, 2019	1.350	1.360	1.320	1.360	22,300	+0.01(+0.74%)
Jan 02, 2019	1.310	1.350	1.310	1.350	16,070	+0.05(+3.85%)
Dec 31, 2018		1.300	1.300	1.300	0	+0.00(+0.00%)
Dec 28, 2018	1.290	1.300	1.290	1.300	359	-0.02(-1.52%)
Dec 27, 2018	1.370	1.370	1.320	1.320	5,850	+0.04(+3.13%)
Dec 24, 2018		1.280	1.280	1.280	0	-0.02(-1.54%)
Dec 21, 2018	1.280	1.330	1.280	1.300	3,795	+0.03(+2.36%)
Dec 20, 2018	1.380	1.380	1.170	1.270	38,740	-0.13(-9.29%)
Dec 19, 2018	1.420	1.430	1.400	1.400	10,344	-0.02(-1.41%)
Dec 18, 2018	1.480	1.480	1.390	1.420	18,600	-0.06(-4.05%)
Dec 17, 2018	1.550	1.550	1.480	1.480	32,033	-0.08(-5.13%)
Dec 14, 2018	1.560	1.580	1.560	1.560	4,700	+0.01(+0.65%)
Dec 13, 2018	1.540	1.560	1.540	1.550	1,800	+0.01(+0.65%)
Dec 12, 2018	1.570	1.600	1.540	1.540	9,103	-0.02(-1.28%)
Dec 11, 2018	1.560	1.560	1.560	1.560	300	+0.01(+0.65%)
Dec 10, 2018	1.570	1.600	1.530	1.550	8,030	-0.02(-1.27%)
Dec 07, 2018	1.590	1.600	1.540	1.570	7,300	+0.00(+0.00%)
Dec 06, 2018	1.620	1.620	1.570	1.570	15,767	-0.05(-3.09%)
Dec 05, 2018	1.660	1.660	1.600	1.620	29,605	+0.01(+0.62%)
Dec 04, 2018	1.560	1.610	1.520	1.610	24,700	+0.04(+2.55%)
Dec 03, 2018	1.560	1.570	1.530	1.570	22,418	-0.01(-0.63%)
Nov 30, 2018	1.570	1.580	1.570	1.580	900	+0.01(+0.64%)
Nov 29, 2018	1.620	1.620	1.560	1.570	24,291	-0.04(-2.48%)
Nov 28, 2018	1.580	1.610	1.480	1.610	28,615	+0.04(+2.55%)
Nov 27, 2018	1.600	1.610	1.490	1.570	38,668	-0.02(-1.26%)
Nov 26, 2018	1.620	1.630	1.590	1.590	41,522	-0.06(-3.64%)
Nov 23, 2018	1.560	1.650	1.530	1.650	35,495	+0.08(+5.10%)
Nov 22, 2018	1.600	1.600	1.570	1.570	21,008	+0.02(+1.29%)
Nov 21, 2018	1.620	1.620	1.550	1.550	109,260	-0.01(-0.64%)
Nov 20, 2018	1.480	1.600	1.480	1.560	30,375	+0.10(+6.85%)
Nov 19, 2018	1.520	1.560	1.460	1.460	27,760	-0.05(-3.31%)
Nov 16, 2018	1.650	1.650	1.500	1.510	51,650	-0.14(-8.48%)
Nov 15, 2018	1.570	1.650	1.540	1.650	17,600	+0.11(+7.14%)
Nov 14, 2018	1.450	1.590	1.450	1.540	88,404	+0.09(+6.21%)
Nov 13, 2018	1.450	1.490	1.450	1.450	11,763	-0.04(-2.68%)
Nov 12, 2018	1.550	1.550	1.430	1.490	7,560	-0.01(-0.67%)
Nov 09, 2018	1.550	1.550	1.490	1.500	20,300	-0.03(-1.96%)
Nov 08, 2018	1.590	1.590	1.530	1.530	41,820	+0.03(+2.00%)
Nov 07, 2018	1.490	1.500	1.470	1.500	37,850	+0.01(+0.67%)
Nov 06, 2018	1.510	1.510	1.420	1.490	34,056	-0.05(-3.25%)
Nov 05, 2018	1.440	1.550	1.440	1.540	64,657	+0.14(+10.00%)
Nov 02, 2018	1.450	1.450	1.400	1.400	36,400	-0.05(-3.45%)
Nov 01, 2018	1.360	1.450	1.360	1.450	68,592	+0.08(+5.84%)
Oct 31, 2018	1.390	1.390	1.370	1.370	1,631	-0.02(-1.44%)
Oct 30, 2018	1.400	1.400	1.390	1.390	52,989	-0.01(-0.71%)
Oct 29, 2018	1.350	1.400	1.340	1.400	12,090	-0.01(-0.71%)
Oct 26, 2018	1.380	1.410	1.370	1.410	7,798	+0.07(+5.22%)
Oct 25, 2018	1.370	1.370	1.340	1.340	13,020	-0.06(-4.29%)
Oct 24, 2018	1.350	1.400	1.350	1.400	1,605	+0.04(+2.94%)
Oct 23, 2018	1.380	1.380	1.360	1.360	2,735	-0.04(-2.86%)
Oct 22, 2018	1.410	1.410	1.370	1.400	5,529	-0.01(-0.71%)
Oct 19, 2018	1.350	1.410	1.350	1.410	6,010	+0.03(+2.17%)
Oct 18, 2018	1.380	1.380	1.380	1.380	4,200	-0.01(-0.72%)
Oct 17, 2018	1.390	1.390	1.390	1.390	3,586	+0.00(+0.00%)
Oct 16, 2018	1.380	1.390	1.360	1.390	28,239	+0.01(+0.72%)
Oct 15, 2018	1.380	1.380	1.380	1.380	6,200	+0.02(+1.47%)
Oct 12, 2018	1.400	1.400	1.360	1.360	8,790	-0.02(-1.45%)
Oct 11, 2018	1.360	1.380	1.350	1.380	21,127	+0.01(+0.73%)
Oct 10, 2018	1.400	1.410	1.360	1.370	32,925	-0.03(-2.14%)
Oct 09, 2018	1.370	1.400	1.370	1.400	18,100	+0.03(+2.19%)
Oct 05, 2018		1.370	1.370	1.370	0	+0.00(+0.00%)
Oct 04, 2018	1.370	1.370	1.370	1.370	500	-0.01(-0.72%)
Oct 03, 2018	1.380	1.380	1.380	1.380	7,100	-0.02(-1.43%)
Oct 02, 2018	1.400	1.400	1.360	1.400	9,883	+0.00(+0.00%)
Oct 01, 2018	1.360	1.420	1.300	1.400	52,559	+0.04(+2.94%)
Sep 28, 2018	1.360	1.360	1.360	1.360	2,400	+0.03(+2.26%)
Sep 27, 2018	1.310	1.350	1.310	1.330	66,390	+0.03(+2.31%)
Sep 26, 2018	1.420	1.420	1.300	1.300	19,025	-0.12(-8.45%)
Sep 25, 2018	1.380	1.420	1.370	1.420	29,303	+0.03(+2.16%)
Sep 24, 2018	1.410	1.410	1.390	1.390	2,300	-0.01(-0.71%)
Sep 21, 2018	1.410	1.410	1.400	1.400	1,547	+0.01(+0.72%)
Sep 20, 2018	1.380	1.410	1.360	1.390	39,319	+0.02(+1.46%)
Sep 19, 2018	1.420	1.430	1.370	1.370	28,760	-0.06(-4.20%)
Sep 18, 2018	1.400	1.430	1.390	1.430	32,250	+0.10(+7.52%)
Sep 17, 2018	1.400	1.400	1.330	1.330	25,400	-0.04(-2.92%)
Sep 14, 2018	1.430	1.430	1.370	1.370	14,402	-0.04(-2.84%)
Sep 13, 2018	1.430	1.430	1.400	1.410	15,589	-0.02(-1.40%)
Sep 12, 2018	1.380	1.430	1.380	1.430	25,204	+0.01(+0.70%)
Sep 11, 2018	1.420	1.420	1.390	1.420	16,300	+0.04(+2.90%)
Sep 10, 2018	1.400	1.430	1.380	1.380	35,800	+0.02(+1.47%)
Sep 07, 2018	1.410	1.420	1.360	1.360	19,600	-0.05(-3.55%)
Sep 06, 2018	1.390	1.410	1.370	1.410	19,508	+0.01(+0.71%)
Sep 05, 2018	1.410	1.410	1.350	1.400	49,554	-0.01(-0.71%)
Sep 04, 2018	1.450	1.450	1.410	1.410	17,644	+0.01(+0.71%)
Aug 31, 2018		1.400	1.400	1.400	0	+0.00(+0.00%)
Aug 30, 2018	1.370	1.400	1.370	1.400	55,142	+0.04(+2.94%)
Aug 29, 2018	1.340	1.370	1.340	1.360	57,010	+0.01(+0.74%)
Aug 28, 2018	1.350	1.370	1.350	1.350	39,877	+0.00(+0.00%)
Aug 27, 2018	1.360	1.360	1.310	1.350	49,650	+0.02(+1.50%)
Aug 24, 2018	1.260	1.380	1.260	1.330	151,254	+0.07(+5.56%)
Aug 23, 2018	1.260	1.280	1.260	1.260	2,500	-0.02(-1.56%)
Aug 22, 2018	1.210	1.280	1.210	1.280	6,314	+0.07(+5.79%)
Aug 21, 2018	1.290	1.290	1.210	1.210	6,300	-0.07(-5.47%)
Aug 20, 2018	1.200	1.310	1.200	1.280	80,951	-0.01(-0.78%)
Aug 17, 2018	1.230	1.290	1.230	1.290	14,100	+0.02(+1.57%)
Aug 16, 2018	1.230	1.280	1.230	1.270	6,936	+0.04(+3.25%)
Aug 15, 2018	1.220	1.230	1.200	1.230	12,500	+0.03(+2.50%)
Aug 14, 2018	1.220	1.220	1.200	1.200	2,600	-0.06(-4.76%)
Aug 13, 2018	1.260	1.260	1.260	1.260	3,422	+0.01(+0.80%)
Aug 10, 2018	1.240	1.250	1.240	1.250	66,000	+0.00(+0.00%)
Aug 09, 2018	1.210	1.250	1.150	1.250	75,300	+0.06(+5.04%)
Aug 08, 2018	1.230	1.230	1.190	1.190	32,669	-0.02(-1.65%)
Aug 07, 2018	1.200	1.210	1.200	1.210	15,000	+0.03(+2.54%)
Aug 03, 2018		1.180	1.180	1.180	0	-0.01(-0.84%)
Aug 02, 2018	1.200	1.230	1.190	1.190	1,900	+0.00(+0.00%)
Jul 31, 2018		1.190	1.190	1.190	0	+0.00(+0.00%)
Jul 30, 2018	1.190	1.190	1.170	1.190	13,450	+0.02(+1.71%)
Jul 27, 2018	1.170	1.170	1.150	1.170	12,647	+0.00(+0.00%)
Jul 26, 2018	1.160	1.170	1.160	1.170	4,239	+0.03(+2.63%)
Jul 25, 2018	1.250	1.250	1.110	1.140	24,580	-0.11(-8.80%)
Jul 24, 2018	1.240	1.250	1.240	1.250	13,600	+0.01(+0.81%)
Jul 23, 2018	1.200	1.240	1.200	1.240	11,800	+0.06(+5.08%)
Jul 20, 2018	1.200	1.200	1.160	1.180	23,000	-0.03(-2.48%)
Jul 19, 2018	1.230	1.250	1.210	1.210	8,300	-0.02(-1.63%)
Jul 18, 2018	1.230	1.240	1.220	1.230	26,809	+0.00(+0.00%)
Jul 17, 2018	1.220	1.230	1.220	1.230	8,600	+0.01(+0.82%)
Jul 16, 2018	1.190	1.220	1.180	1.220	67,948	+0.03(+2.52%)
Jul 13, 2018	1.200	1.200	1.180	1.190	32,886	+0.03(+2.59%)
Jul 12, 2018	1.180	1.200	1.160	1.160	36,000	-0.04(-3.33%)
Jul 11, 2018	1.130	1.220	1.130	1.200	154,228	+0.10(+9.09%)
Jul 10, 2018	1.080	1.100	1.080	1.100	2,900	+0.01(+0.92%)
Jul 06, 2018		1.090	1.090	1.090	0	+0.05(+4.81%)
Jul 05, 2018	1.080	1.080	1.040	1.040	22,000	-0.06(-5.45%)
Jul 04, 2018	1.080	1.100	1.080	1.100	6,583	+0.03(+2.80%)
Jul 03, 2018	1.070	1.070	1.070	1.070	4,000	+0.00(+0.00%)
Jun 28, 2018		1.070	1.070	1.070	0	-0.05(-4.46%)
Jun 27, 2018	1.090	1.120	1.070	1.120	24,825	+0.02(+1.82%)
Jun 26, 2018	1.110	1.110	1.100	1.100	1,200	+0.01(+0.92%)
Jun 25, 2018	1.090	1.090	1.090	1.090	500	-0.01(-0.91%)
Jun 22, 2018	1.110	1.110	1.100	1.100	2,007	-0.01(-0.90%)
Jun 21, 2018	1.120	1.120	1.100	1.110	5,210	-0.03(-2.63%)
Jun 18, 2018		1.140	1.140	1.140	0	+0.04(+3.64%)
Jun 15, 2018	1.100	1.100	1.100	1.100	3,000	+0.01(+0.92%)
Jun 13, 2018		1.090	1.090	1.090	0	+0.00(+0.00%)
Jun 12, 2018	1.100	1.110	1.090	1.090	15,955	-0.01(-0.91%)
Jun 11, 2018	1.110	1.110	1.100	1.100	3,040	+0.02(+1.85%)
Jun 08, 2018	1.130	1.130	1.080	1.080	3,540	-0.05(-4.42%)
Jun 04, 2018		1.130	1.130	1.130	0	-0.01(-0.88%)

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.