Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		0.7800	0.7800	0.7800	0	+0.00(+0.00%)
May 26, 2020		0.7800	0.7800	0.7800	0	+0.04(+5.41%)
May 22, 2020		0.7400	0.7400	0.7400	0	+0.04(+5.71%)
May 21, 2020	0.7400	0.7400	0.6500	0.7000	63,323	-0.05(-6.67%)
May 20, 2020	0.7600	0.7600	0.7500	0.7500	30,630	-0.05(-6.25%)
May 19, 2020	0.8500	0.8500	0.8000	0.8000	9,000	+0.04(+5.26%)
May 15, 2020		0.7600	0.7600	0.7600	0	-0.01(-1.30%)
May 14, 2020	0.7700	0.7700	0.7700	0.7700	5,156	+0.00(+0.00%)
May 12, 2020		0.7700	0.7700	0.7700	0	-0.01(-1.28%)
May 08, 2020		0.7800	0.7800	0.7800	0	+0.00(+0.00%)
May 07, 2020	0.7900	0.7900	0.7800	0.7800	2,500	+0.00(+0.00%)
May 05, 2020		0.7800	0.7800	0.7800	0	-0.06(-7.14%)
May 01, 2020		0.8400	0.8400	0.8400	0	+0.09(+12.00%)
Apr 29, 2020		0.7500	0.7500	0.7500	0	-0.07(-8.54%)
Apr 28, 2020	0.8100	0.8200	0.8100	0.8200	9,858	+0.04(+5.13%)
Apr 27, 2020	0.7800	0.7800	0.7800	0.7800	520	-0.02(-2.50%)
Apr 24, 2020	0.8000	0.8000	0.8000	0.8000	10,000	+0.02(+2.56%)
Apr 20, 2020		0.7800	0.7800	0.7800	0	+0.03(+4.00%)
Apr 16, 2020		0.7500	0.7500	0.7500	0	-0.04(-5.06%)
Apr 15, 2020	0.8600	0.8600	0.7900	0.7900	8,000	-0.05(-5.95%)
Apr 14, 2020	0.7500	0.8400	0.7500	0.8400	12,525	+0.09(+12.00%)
Apr 13, 2020	0.7500	0.7500	0.7500	0.7500	1,425	+0.03(+4.17%)
Apr 09, 2020		0.7200	0.7200	0.7200	0	-0.03(-4.00%)
Apr 08, 2020	0.7500	0.7500	0.7500	0.7500	4,629	+0.00(+0.00%)
Apr 07, 2020		0.7500	0.7500	0.7500	125	+0.00(+0.00%)
Apr 06, 2020	0.7500	0.7500	0.7200	0.7500	51,625	+0.03(+4.17%)
Apr 03, 2020	0.7500	0.7700	0.7200	0.7200	7,630	-0.11(-13.25%)
Apr 01, 2020		0.8300	0.8300	0.8300	0	+0.08(+10.67%)
Mar 30, 2020		0.7500	0.7500	0.7500	0	-0.09(-10.71%)
Mar 27, 2020	0.8000	0.8400	0.7900	0.8400	11,957	+0.02(+2.44%)
Mar 25, 2020		0.8200	0.8200	0.8200	0	+0.03(+3.80%)
Mar 24, 2020	0.8800	0.8800	0.7900	0.7900	11,505	-0.09(-10.23%)
Mar 23, 2020	0.8700	0.9000	0.8700	0.8800	39,942	+0.00(+0.00%)
Mar 20, 2020	0.8700	0.9000	0.8700	0.8800	33,392	-0.01(-1.12%)
Mar 19, 2020	0.8100	0.8900	0.7900	0.8900	20,000	+0.04(+4.71%)
Mar 18, 2020	0.8500	0.8500	0.8000	0.8500	40,700	-0.03(-3.41%)
Mar 17, 2020	0.9200	0.9200	0.8800	0.8800	9,509	-0.07(-7.37%)
Mar 16, 2020	0.8600	0.9500	0.8600	0.9500	16,411	-0.05(-5.00%)
Mar 13, 2020	0.9200	1.000	0.9200	1.000	15,697	+0.09(+9.89%)
Mar 12, 2020	1.000	1.000	0.9000	0.9100	25,478	-0.09(-9.00%)
Mar 11, 2020	1.080	1.080	0.9800	1.000	35,726	-0.07(-6.54%)
Mar 10, 2020	1.070	1.070	1.070	1.070	1,000	-0.01(-0.93%)
Mar 09, 2020	1.100	1.100	1.080	1.080	4,720	-0.02(-1.82%)
Mar 06, 2020	1.120	1.120	1.100	1.100	7,972	-0.05(-4.35%)
Mar 05, 2020	1.130	1.150	1.130	1.150	5,000	+0.00(+0.00%)
Mar 04, 2020	1.140	1.150	1.100	1.150	10,633	+0.00(+0.00%)
Mar 03, 2020	1.160	1.160	1.140	1.150	28,600	+0.00(+0.00%)
Mar 02, 2020	1.130	1.160	1.130	1.150	3,510	-0.02(-1.71%)
Feb 28, 2020	1.130	1.170	1.120	1.170	19,100	-0.04(-3.31%)
Feb 26, 2020		1.210	1.210	1.210	0	+0.08(+7.08%)
Feb 25, 2020	1.130	1.150	1.110	1.130	45,710	+0.02(+1.80%)
Feb 24, 2020	1.270	1.270	1.100	1.110	200,125	-0.12(-9.76%)
Feb 21, 2020	1.240	1.240	1.230	1.230	11,928	-0.02(-1.60%)
Feb 20, 2020	1.240	1.250	1.240	1.250	1,288	+0.01(+0.81%)
Feb 19, 2020	1.200	1.250	1.200	1.240	16,700	-0.01(-0.80%)
Feb 18, 2020	1.260	1.260	1.250	1.250	2,512	-0.01(-0.79%)
Feb 14, 2020		1.260	1.260	1.260	0	+0.01(+0.80%)
Feb 13, 2020	1.280	1.280	1.250	1.250	10,650	-0.02(-1.57%)
Feb 12, 2020	1.270	1.270	1.270	1.270	489	-0.01(-0.78%)
Feb 11, 2020	1.280	1.280	1.280	1.280	6,000	+0.00(+0.00%)
Feb 10, 2020	1.290	1.290	1.280	1.280	8,650	-0.01(-0.78%)
Feb 07, 2020	1.290	1.290	1.290	1.290	100	+0.00(+0.00%)
Feb 06, 2020	1.280	1.300	1.280	1.290	1,208	+0.02(+1.57%)
Feb 05, 2020	1.260	1.280	1.260	1.270	1,000	+0.02(+1.60%)
Feb 04, 2020	1.290	1.290	1.250	1.250	12,600	-0.06(-4.58%)
Feb 03, 2020	1.310	1.310	1.310	1.310	1,000	+0.03(+2.34%)
Jan 31, 2020	1.310	1.310	1.280	1.280	1,200	-0.03(-2.29%)
Jan 30, 2020	1.270	1.310	1.270	1.310	200	+0.05(+3.97%)
Jan 29, 2020	1.300	1.300	1.260	1.260	2,000	-0.05(-3.82%)
Jan 28, 2020	1.300	1.310	1.300	1.310	4,300	+0.01(+0.77%)
Jan 27, 2020	1.270	1.300	1.270	1.300	7,443	+0.01(+0.78%)
Jan 24, 2020	1.290	1.290	1.290	1.290	300	+0.03(+2.38%)
Jan 23, 2020	1.300	1.330	1.260	1.260	12,228	-0.03(-2.33%)
Jan 22, 2020	1.280	1.290	1.280	1.290	4,600	+0.01(+0.78%)
Jan 21, 2020	1.310	1.310	1.280	1.280	2,400	-0.04(-3.03%)
Jan 20, 2020	1.320	1.320	1.280	1.320	13,100	+0.04(+3.13%)
Jan 17, 2020	1.270	1.290	1.270	1.280	20,000	+0.01(+0.79%)
Jan 16, 2020	1.270	1.280	1.260	1.270	4,941	-0.02(-1.55%)
Jan 15, 2020	1.310	1.310	1.280	1.290	7,432	-0.01(-0.77%)
Jan 14, 2020	1.290	1.300	1.280	1.300	57,530	-0.02(-1.52%)
Jan 13, 2020	1.290	1.380	1.290	1.320	15,111	+0.04(+3.13%)
Jan 10, 2020	1.250	1.300	1.250	1.280	85,214	+0.03(+2.40%)
Jan 09, 2020	1.240	1.250	1.240	1.250	2,600	-0.01(-0.79%)
Jan 08, 2020	1.240	1.260	1.240	1.260	7,500	+0.03(+2.44%)
Jan 07, 2020	1.230	1.230	1.230	1.230	3,805	+0.00(+0.00%)
Jan 06, 2020	1.240	1.240	1.220	1.230	8,600	-0.01(-0.81%)
Jan 03, 2020	1.240	1.240	1.240	1.240	300	+0.00(+0.00%)
Jan 02, 2020	1.240	1.240	1.240	1.240	800	+0.00(+0.00%)
Dec 31, 2019		1.240	1.240	1.240	0	-0.02(-1.59%)
Dec 30, 2019	1.260	1.260	1.260	1.260	600	+0.00(+0.00%)
Dec 27, 2019	1.250	1.260	1.220	1.260	14,930	+0.03(+2.44%)
Dec 23, 2019		1.230	1.230	1.230	0	+0.00(+0.00%)
Dec 20, 2019		1.230	1.230	1.230	19	+0.00(+0.00%)
Dec 19, 2019	1.250	1.250	1.220	1.230	8,091	-0.05(-3.91%)
Dec 18, 2019	1.250	1.280	1.250	1.280	14,804	+0.01(+0.79%)
Dec 17, 2019	1.270	1.270	1.250	1.270	7,226	+0.02(+1.60%)
Dec 16, 2019	1.250	1.250	1.250	1.250	6,100	-0.02(-1.57%)
Dec 13, 2019	1.250	1.270	1.250	1.270	3,179	+0.02(+1.60%)
Dec 12, 2019	1.260	1.260	1.250	1.250	28,800	-0.01(-0.79%)
Dec 11, 2019	1.250	1.260	1.250	1.260	1,800	+0.01(+0.80%)
Dec 10, 2019	1.250	1.250	1.250	1.250	2,000	+0.03(+2.46%)
Dec 09, 2019	1.250	1.250	1.220	1.220	9,500	-0.05(-3.94%)
Dec 06, 2019	1.270	1.270	1.270	1.270	7,250	+0.02(+1.60%)
Dec 04, 2019		1.250	1.250	1.250	0	+0.01(+0.81%)
Dec 03, 2019	1.270	1.270	1.220	1.240	11,500	-0.03(-2.36%)
Dec 02, 2019	1.310	1.310	1.200	1.270	148,063	-0.04(-3.05%)
Nov 29, 2019	1.330	1.330	1.310	1.310	5,278	-0.03(-2.24%)
Nov 28, 2019	1.400	1.400	1.330	1.340	12,008	-0.01(-0.74%)
Nov 27, 2019	1.340	1.350	1.340	1.350	5,160	+0.01(+0.75%)
Nov 26, 2019	1.350	1.350	1.280	1.340	9,548	-0.01(-0.74%)
Nov 25, 2019	1.290	1.350	1.280	1.350	40,479	+0.06(+4.65%)
Nov 22, 2019	1.270	1.290	1.270	1.290	2,700	+0.01(+0.78%)
Nov 21, 2019	1.280	1.280	1.280	1.280	500	-0.01(-0.78%)
Nov 20, 2019	1.280	1.290	1.280	1.290	2,700	+0.01(+0.78%)
Nov 19, 2019	1.260	1.280	1.260	1.280	35,900	+0.02(+1.59%)
Nov 18, 2019	1.270	1.280	1.260	1.260	8,400	+0.00(+0.00%)
Nov 15, 2019	1.260	1.260	1.260	1.260	3,000	-0.01(-0.79%)
Nov 14, 2019	1.270	1.270	1.260	1.270	4,100	+0.01(+0.79%)
Nov 13, 2019	1.270	1.270	1.260	1.260	703	-0.01(-0.79%)
Nov 12, 2019	1.270	1.270	1.270	1.270	1,600	+0.01(+0.79%)
Nov 11, 2019	1.250	1.260	1.250	1.260	6,550	+0.00(+0.00%)
Nov 08, 2019	1.260	1.260	1.260	1.260	240	+0.00(+0.00%)
Nov 07, 2019	1.260	1.270	1.220	1.260	4,984	+0.01(+0.80%)
Nov 05, 2019		1.250	1.250	1.250	0	-0.03(-2.34%)
Nov 04, 2019	1.240	1.280	1.230	1.280	7,221	+0.02(+1.59%)
Nov 01, 2019	1.310	1.310	1.260	1.260	20,064	-0.02(-1.56%)
Oct 31, 2019	1.260	1.400	1.240	1.280	13,366	+0.01(+0.79%)
Oct 30, 2019	1.240	1.270	1.240	1.270	35,200	+0.03(+2.42%)
Oct 29, 2019	1.240	1.250	1.240	1.240	2,332	+0.01(+0.81%)
Oct 28, 2019	1.230	1.230	1.220	1.230	11,600	-0.01(-0.81%)
Oct 25, 2019	1.250	1.250	1.240	1.240	4,200	-0.01(-0.80%)
Oct 23, 2019		1.250	1.250	1.250	0	-0.02(-1.57%)
Oct 22, 2019	1.250	1.270	1.250	1.270	1,700	+0.04(+3.25%)
Oct 21, 2019	1.230	1.230	1.230	1.230	800	-0.01(-0.81%)
Oct 18, 2019	1.240	1.240	1.240	1.240	100	+0.01(+0.81%)
Oct 17, 2019	1.230	1.230	1.230	1.230	2,014	-0.05(-3.91%)
Oct 15, 2019		1.280	1.280	1.280	0	+0.07(+5.79%)
Oct 11, 2019		1.210	1.210	1.210	0	-0.01(-0.82%)
Oct 10, 2019	1.220	1.220	1.220	1.220	767	-0.01(-0.81%)
Oct 09, 2019	1.230	1.230	1.230	1.230	3,000	+0.00(+0.00%)
Oct 08, 2019	1.230	1.230	1.230	1.230	1,102	+0.00(+0.00%)
Oct 04, 2019		1.230	1.230	1.230	0	+0.01(+0.82%)
Oct 03, 2019	1.220	1.220	1.220	1.220	3,000	+0.00(+0.00%)
Oct 02, 2019	1.230	1.230	1.220	1.220	5,000	-0.01(-0.81%)
Oct 01, 2019	1.230	1.230	1.230	1.230	4,600	-0.01(-0.81%)
Sep 30, 2019	1.240	1.240	1.240	1.240	6,000	+0.04(+3.33%)
Sep 27, 2019	1.220	1.250	1.200	1.200	18,941	-0.01(-0.83%)
Sep 26, 2019	1.220	1.220	1.210	1.210	10,400	-0.02(-1.63%)
Sep 23, 2019		1.230	1.230	1.230	0	+0.00(+0.00%)
Sep 20, 2019	1.220	1.230	1.220	1.230	5,100	+0.00(+0.00%)
Sep 19, 2019	1.250	1.250	1.230	1.230	5,899	-0.02(-1.60%)
Sep 17, 2019		1.250	1.250	1.250	0	+0.00(+0.00%)
Sep 16, 2019	1.260	1.260	1.250	1.250	4,907	-0.01(-0.79%)
Sep 13, 2019	1.290	1.290	1.260	1.260	13,241	-0.02(-1.56%)
Sep 12, 2019	1.290	1.290	1.260	1.280	10,300	+0.00(+0.00%)
Sep 11, 2019	1.290	1.290	1.280	1.280	423	+0.03(+2.40%)
Sep 10, 2019	1.210	1.250	1.210	1.250	1,390	-0.04(-3.10%)
Sep 09, 2019	1.260	1.290	1.260	1.290	700	+0.04(+3.20%)
Sep 06, 2019	1.250	1.250	1.250	1.250	25,600	+0.00(+0.00%)
Sep 05, 2019	1.250	1.260	1.250	1.250	8,000	-0.01(-0.79%)
Sep 04, 2019	1.250	1.260	1.250	1.260	10,000	+0.03(+2.44%)
Sep 03, 2019	1.270	1.270	1.230	1.230	29,583	-0.05(-3.91%)
Aug 30, 2019		1.280	1.280	1.280	0	+0.03(+2.40%)
Aug 28, 2019		1.250	1.250	1.250	0	-0.02(-1.57%)
Aug 27, 2019	1.250	1.270	1.250	1.270	1,300	+0.02(+1.60%)
Aug 26, 2019	1.270	1.280	1.250	1.250	7,825	+0.00(+0.00%)
Aug 23, 2019	1.250	1.250	1.250	1.250	300	+0.00(+0.00%)
Aug 21, 2019		1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 20, 2019	1.260	1.260	1.210	1.250	9,000	-0.01(-0.79%)
Aug 19, 2019	1.260	1.260	1.260	1.260	4,004	+0.00(+0.00%)
Aug 16, 2019	1.270	1.280	1.260	1.260	2,600	-0.02(-1.56%)
Aug 15, 2019	1.220	1.280	1.210	1.280	17,200	+0.06(+4.92%)
Aug 14, 2019	1.220	1.220	1.220	1.220	300	-0.01(-0.81%)
Aug 13, 2019	1.230	1.250	1.230	1.230	17,900	+0.00(+0.00%)
Aug 09, 2019		1.230	1.230	1.230	0	-0.06(-4.65%)
Aug 08, 2019	1.260	1.330	1.260	1.290	4,600	+0.04(+3.20%)
Aug 07, 2019	1.260	1.270	1.250	1.250	4,500	-0.02(-1.57%)
Aug 06, 2019	1.280	1.280	1.260	1.270	28,600	-0.03(-2.31%)
Aug 01, 2019		1.300	1.300	1.300	0	+0.02(+1.56%)
Jul 31, 2019	1.260	1.280	1.260	1.280	4,600	+0.02(+1.59%)
Jul 30, 2019	1.260	1.260	1.260	1.260	1,250	+0.00(+0.00%)
Jul 29, 2019	1.260	1.260	1.260	1.260	300	+0.00(+0.00%)
Jul 26, 2019	1.260	1.270	1.260	1.260	26,300	+0.00(+0.00%)
Jul 25, 2019	1.260	1.260	1.260	1.260	400	-0.02(-1.56%)
Jul 24, 2019	1.270	1.280	1.270	1.280	400	+0.01(+0.79%)
Jul 23, 2019	1.260	1.290	1.260	1.270	3,200	+0.00(+0.00%)
Jul 22, 2019	1.280	1.280	1.270	1.270	300	+0.00(+0.00%)
Jul 19, 2019	1.290	1.290	1.250	1.270	6,200	-0.03(-2.31%)
Jul 18, 2019	1.290	1.320	1.290	1.300	55,500	+0.01(+0.78%)
Jul 17, 2019	1.270	1.300	1.250	1.290	23,100	+0.01(+0.78%)
Jul 16, 2019	1.300	1.300	1.280	1.280	24,000	+0.03(+2.40%)
Jul 15, 2019	1.290	1.290	1.250	1.250	14,700	-0.04(-3.10%)
Jul 12, 2019	1.280	1.300	1.280	1.290	25,500	+0.03(+2.38%)
Jul 11, 2019	1.220	1.280	1.220	1.260	36,250	+0.06(+5.00%)
Jul 10, 2019	1.190	1.200	1.190	1.200	700	+0.02(+1.69%)
Jul 09, 2019	1.180	1.180	1.180	1.180	1,000	-0.01(-0.84%)
Jul 08, 2019	1.190	1.190	1.160	1.190	12,105	-0.01(-0.83%)
Jul 05, 2019	1.200	1.200	1.200	1.200	2,350	+0.00(+0.00%)
Jul 04, 2019	1.200	1.200	1.180	1.200	10,300	+0.02(+1.69%)
Jul 03, 2019	1.250	1.250	1.140	1.180	36,550	-0.02(-1.67%)
Jul 02, 2019	1.170	1.200	1.170	1.200	5,650	+0.01(+0.84%)
Jun 28, 2019		1.190	1.190	1.190	0	+0.01(+0.85%)
Jun 27, 2019	1.150	1.200	1.150	1.180	5,600	-0.04(-3.28%)
Jun 25, 2019		1.220	1.220	1.220	0	+0.03(+2.52%)
Jun 24, 2019	1.190	1.190	1.190	1.190	1,200	+0.00(+0.00%)
Jun 21, 2019	1.180	1.190	1.180	1.190	7,900	+0.02(+1.71%)
Jun 20, 2019	1.220	1.220	1.150	1.170	58,300	-0.04(-3.31%)
Jun 19, 2019	1.200	1.210	1.200	1.210	2,100	+0.01(+0.83%)
Jun 18, 2019		1.200	1.200	1.200	87	+0.00(+0.00%)
Jun 17, 2019	1.200	1.200	1.200	1.200	24,286	-0.01(-0.83%)
Jun 14, 2019	1.220	1.220	1.200	1.210	14,600	+0.01(+0.83%)
Jun 13, 2019	1.200	1.220	1.180	1.200	10,499	+0.00(+0.00%)
Jun 12, 2019	1.200	1.200	1.200	1.200	914	-0.02(-1.64%)
Jun 11, 2019	1.200	1.240	1.200	1.220	1,318	+0.02(+1.67%)
Jun 10, 2019	1.210	1.210	1.200	1.200	900	+0.01(+0.84%)
Jun 07, 2019	1.190	1.190	1.190	1.190	320	+0.00(+0.00%)
Jun 06, 2019	1.230	1.230	1.170	1.190	29,336	-0.01(-0.83%)
Jun 05, 2019	1.200	1.200	1.200	1.200	1,100	+0.01(+0.84%)
Jun 04, 2019	1.200	1.200	1.190	1.190	8,300	-0.01(-0.83%)

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.