Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023				1.120	10	-0.01(-0.88%)
May 30, 2023	1.130	1.130	1.130	1.130	400	+0.07(+6.60%)
May 29, 2023	1.090	1.090	1.060	1.060	2,100	-0.03(-2.75%)
May 26, 2023	1.090	1.090	1.090	1.090	100	-0.02(-1.80%)
May 18, 2023				1.110	0	+0.04(+3.74%)
May 16, 2023				1.070	0	-0.01(-0.93%)
May 12, 2023				1.080	0	+0.00(+0.00%)
May 10, 2023				1.080	0	-0.04(-3.57%)
May 09, 2023	1.110	1.120	1.090	1.120	2,900	-0.01(-0.88%)
May 08, 2023	1.130	1.130	1.130	1.130	100	+0.01(+0.89%)
May 05, 2023	1.160	1.160	1.110	1.120	9,800	-0.05(-4.27%)
May 04, 2023	1.210	1.210	1.170	1.170	3,200	-0.08(-6.40%)
May 02, 2023				1.250	0	-0.02(-1.57%)
May 01, 2023	1.230	1.270	1.230	1.270	504	+0.02(+1.60%)
Apr 25, 2023				1.250	0	+0.05(+4.17%)
Apr 21, 2023				1.200	0	-0.05(-4.00%)
Apr 20, 2023	1.270	1.270	1.200	1.250	26,300	-0.04(-3.10%)
Apr 19, 2023	1.230	1.290	1.230	1.290	2,350	+0.06(+4.88%)
Apr 18, 2023	1.220	1.250	1.220	1.230	5,005	+0.01(+0.82%)
Apr 17, 2023	1.270	1.270	1.150	1.220	14,328	-0.05(-3.94%)
Apr 14, 2023	1.270	1.320	1.270	1.270	3,800	+0.01(+0.79%)
Apr 13, 2023	1.270	1.290	1.200	1.260	14,300	-0.02(-1.56%)
Apr 12, 2023	1.260	1.340	1.220	1.280	13,506	+0.01(+0.79%)
Apr 11, 2023	1.280	1.280	1.260	1.270	13,900	-0.03(-2.31%)
Apr 10, 2023	1.320	1.320	1.300	1.300	2,700	-0.02(-1.52%)
Apr 06, 2023				1.320	0	-0.06(-4.35%)
Apr 05, 2023	1.330	1.400	1.310	1.380	3,300	+0.05(+3.76%)
Apr 03, 2023				1.330	0	-0.05(-3.62%)
Mar 31, 2023	1.330	1.380	1.330	1.380	2,800	+0.05(+3.76%)
Mar 30, 2023	1.330	1.330	1.330	1.330	1,300	-0.02(-1.48%)
Mar 29, 2023	1.350	1.350	1.350	1.350	900	+0.01(+0.75%)
Mar 28, 2023	1.320	1.340	1.320	1.340	4,150	+0.02(+1.52%)
Mar 27, 2023	1.350	1.380	1.320	1.320	3,803	-0.05(-3.65%)
Mar 24, 2023	1.430	1.430	1.360	1.370	17,900	-0.08(-5.52%)
Mar 23, 2023	1.450	1.500	1.450	1.450	4,500	-0.05(-3.33%)
Mar 20, 2023				1.500	0	+0.00(+0.00%)
Mar 17, 2023	1.500	1.500	1.500	1.500	4,500	+0.03(+2.04%)
Mar 16, 2023	1.490	1.490	1.440	1.470	988	+0.00(+0.00%)
Mar 14, 2023				1.470	0	-0.06(-3.92%)
Mar 13, 2023	1.570	1.570	1.530	1.530	900	-0.02(-1.29%)
Mar 10, 2023	1.590	1.590	1.550	1.550	1,850	-0.07(-4.32%)
Mar 09, 2023	1.770	1.770	1.580	1.620	4,500	+0.01(+0.62%)
Mar 08, 2023	1.590	1.610	1.590	1.610	4,514	+0.01(+0.63%)
Mar 07, 2023	1.600	1.600	1.600	1.600	2,419	-0.01(-0.62%)
Mar 06, 2023	1.640	1.670	1.600	1.610	3,827	+0.03(+1.90%)
Mar 03, 2023	1.700	1.720	1.560	1.580	22,900	-0.12(-7.06%)
Mar 02, 2023	1.650	1.700	1.650	1.700	395	+0.01(+0.59%)
Mar 01, 2023	1.690	1.690	1.690	1.690	156	-0.01(-0.59%)
Feb 28, 2023	1.700	1.760	1.700	1.700	137,200	-0.01(-0.58%)
Feb 27, 2023	1.530	1.720	1.530	1.710	82,380	+0.17(+11.04%)
Feb 24, 2023	1.500	1.540	1.500	1.540	40,200	+0.04(+2.67%)
Feb 23, 2023	1.470	1.500	1.470	1.500	60,223	+0.06(+4.17%)
Feb 22, 2023	1.440	1.520	1.420	1.440	58,825	-0.04(-2.70%)
Feb 21, 2023	1.450	1.510	1.420	1.480	72,900	+0.08(+5.71%)
Feb 17, 2023				1.400	0	-0.16(-10.26%)
Feb 16, 2023	1.500	1.560	1.500	1.560	3,100	+0.06(+4.00%)
Feb 15, 2023	1.360	1.550	1.360	1.500	48,300	+0.14(+10.29%)
Feb 14, 2023	1.330	1.400	1.330	1.360	3,449	+0.03(+2.26%)
Feb 13, 2023	1.330	1.330	1.330	1.330	100	+0.01(+0.76%)
Feb 10, 2023	1.360	1.360	1.320	1.320	2,403	-0.07(-5.04%)
Feb 09, 2023	1.310	1.390	1.310	1.390	42,741	+0.02(+1.46%)
Feb 08, 2023	1.350	1.370	1.350	1.370	600	+0.02(+1.48%)
Feb 07, 2023	1.280	1.350	1.280	1.350	84,429	+0.05(+3.85%)
Feb 06, 2023	1.300	1.300	1.280	1.300	19,487	+0.02(+1.56%)
Feb 03, 2023	1.280	1.300	1.250	1.280	76,630	-0.01(-0.78%)
Feb 02, 2023	1.250	1.290	1.220	1.290	73,500	+0.04(+3.20%)
Feb 01, 2023	1.240	1.250	1.240	1.250	10,118	+0.01(+0.81%)
Jan 31, 2023	1.200	1.250	1.200	1.240	55,500	+0.04(+3.33%)
Jan 30, 2023	1.200	1.200	1.200	1.200	500	-0.04(-3.23%)
Jan 27, 2023	1.210	1.290	1.200	1.240	64,920	+0.05(+4.20%)
Jan 26, 2023	1.240	1.240	1.190	1.190	5,800	-0.03(-2.46%)
Jan 25, 2023	1.190	1.220	1.180	1.220	21,500	+0.04(+3.39%)
Jan 24, 2023	1.180	1.320	1.130	1.180	39,323	+0.00(+0.00%)
Jan 23, 2023	1.130	1.180	1.090	1.180	14,866	+0.03(+2.61%)
Jan 20, 2023	1.150	1.150	1.150	1.150	3,015	+0.00(+0.00%)
Jan 19, 2023	1.150	1.150	1.150	1.150	1,000	-0.02(-1.71%)
Jan 18, 2023	1.270	1.270	1.160	1.170	8,410	-0.04(-3.31%)
Jan 17, 2023	1.210	1.210	1.200	1.210	2,600	+0.01(+0.83%)
Jan 16, 2023	1.130	1.270	1.130	1.200	36,478	-0.07(-5.51%)
Jan 13, 2023	1.350	1.350	1.070	1.270	99,487	-0.23(-15.33%)
Jan 12, 2023	1.460	1.500	1.460	1.500	15,300	+0.04(+2.74%)
Jan 11, 2023	1.460	1.480	1.460	1.460	7,734	+0.00(+0.00%)
Jan 10, 2023	1.460	1.460	1.450	1.460	5,100	-0.04(-2.67%)
Jan 09, 2023	1.450	1.500	1.450	1.500	22,913	+0.07(+4.90%)
Jan 06, 2023	1.480	1.480	1.430	1.430	36,882	-0.07(-4.67%)
Jan 05, 2023	1.530	1.550	1.480	1.500	11,100	-0.03(-1.96%)
Jan 04, 2023	1.500	1.550	1.500	1.530	1,400	+0.03(+2.00%)
Jan 03, 2023	1.500	1.500	1.500	1.500	640	-0.05(-3.23%)
Dec 30, 2022				1.550	0	-0.05(-3.13%)
Dec 29, 2022	1.540	1.600	1.540	1.600	1,106	+0.10(+6.67%)
Dec 28, 2022	1.590	1.590	1.500	1.500	16,135	-0.09(-5.66%)
Dec 23, 2022				1.590	0	+0.00(+0.00%)
Dec 22, 2022	1.600	1.600	1.590	1.590	5,100	+0.02(+1.27%)
Dec 21, 2022	1.530	1.570	1.530	1.570	7,502	+0.02(+1.29%)
Dec 20, 2022	1.640	1.640	1.550	1.550	2,200	-0.12(-7.19%)
Dec 19, 2022	1.590	1.670	1.590	1.670	1,100	+0.14(+9.15%)
Dec 16, 2022	1.540	1.610	1.530	1.530	6,525	-0.01(-0.65%)
Dec 15, 2022	1.530	1.540	1.530	1.540	1,040	+0.00(+0.00%)
Dec 14, 2022	1.600	1.600	1.540	1.540	35,230	-0.06(-3.75%)
Dec 13, 2022	1.600	1.600	1.600	1.600	5,200	+0.00(+0.00%)
Dec 12, 2022	1.600	1.600	1.600	1.600	15,400	-0.01(-0.62%)
Dec 09, 2022	1.630	1.630	1.610	1.610	2,600	-0.02(-1.23%)
Dec 08, 2022	1.630	1.630	1.630	1.630	200	+0.00(+0.00%)
Dec 07, 2022	1.640	1.640	1.630	1.630	1,400	+0.00(+0.00%)
Dec 06, 2022	1.640	1.640	1.630	1.630	500	-0.03(-1.81%)
Dec 05, 2022	1.690	1.690	1.630	1.660	1,000	-0.02(-1.19%)
Dec 02, 2022	1.700	1.720	1.680	1.680	8,500	+0.00(+0.00%)
Dec 01, 2022	1.680	1.680	1.680	1.680	1,000	+0.00(+0.00%)
Nov 30, 2022	1.680	1.680	1.680	1.680	2,500	-0.01(-0.59%)
Nov 29, 2022	1.680	1.680	1.680	1.690	5,300	+0.04(+2.42%)
Nov 28, 2022	1.710	1.710	1.620	1.650	32,377	-0.05(-2.94%)
Nov 25, 2022	1.780	1.800	1.700	1.700	12,400	-0.04(-2.30%)
Nov 24, 2022	1.760	1.780	1.740	1.740	12,100	-0.01(-0.57%)
Nov 23, 2022	1.800	1.800	1.750	1.750	13,750	-0.10(-5.41%)
Nov 22, 2022	1.850	1.850	1.850	1.850	100	+0.03(+1.65%)
Nov 21, 2022	1.820	1.820	1.820	1.820	900	+0.00(+0.00%)
Nov 18, 2022	1.920	1.920	1.820	1.820	15,350	-0.17(-8.54%)
Nov 17, 2022	2.040	2.050	1.990	1.990	16,150	-0.09(-4.33%)
Nov 16, 2022	2.020	2.100	2.000	2.080	25,802	+0.05(+2.46%)
Nov 15, 2022	1.950	2.150	1.950	2.030	27,487	+0.12(+6.28%)
Nov 14, 2022	1.930	1.950	1.900	1.910	22,954	-0.04(-2.05%)
Nov 11, 2022	1.860	1.950	1.860	1.950	28,780	+0.15(+8.33%)
Nov 10, 2022	1.790	1.850	1.790	1.800	4,370	+0.01(+0.56%)
Nov 09, 2022	1.800	1.800	1.780	1.790	8,500	-0.01(-0.56%)
Nov 08, 2022	1.800	1.800	1.800	1.800	104	-0.03(-1.64%)
Nov 07, 2022	1.790	1.830	1.790	1.830	6,350	+0.08(+4.57%)
Nov 04, 2022	1.750	1.750	1.750	1.750	5,000	+0.00(+0.00%)
Nov 03, 2022	1.750	1.750	1.740	1.750	101,600	+0.05(+2.94%)
Nov 01, 2022				1.700	0	+0.01(+0.59%)
Oct 31, 2022	1.690	1.690	1.690	1.690	6,295	+0.04(+2.42%)
Oct 28, 2022	1.650	1.650	1.650	1.650	500	+0.01(+0.61%)
Oct 26, 2022				1.640	0	-0.02(-1.20%)
Oct 25, 2022	1.690	1.690	1.660	1.660	900	+0.09(+5.73%)
Oct 24, 2022	1.570	1.570	1.570	1.570	1,600	+0.00(+0.00%)
Oct 21, 2022	1.590	1.590	1.550	1.570	19,500	-0.04(-2.48%)
Oct 20, 2022	1.680	1.680	1.600	1.610	4,000	-0.07(-4.17%)
Oct 19, 2022	1.680	1.680	1.680	1.680	500	-0.01(-0.59%)
Oct 18, 2022	1.680	1.710	1.670	1.690	5,000	+0.06(+3.68%)
Oct 17, 2022	1.630	1.630	1.630	1.630	200	+0.08(+5.16%)
Oct 14, 2022	1.630	1.690	1.550	1.550	25,400	-0.05(-3.13%)
Oct 13, 2022	1.660	1.660	1.590	1.600	27,429	-0.06(-3.61%)
Oct 12, 2022	1.680	1.680	1.650	1.660	14,000	-0.03(-1.78%)
Oct 11, 2022	1.690	1.690	1.690	1.690	450	+0.02(+1.20%)
Oct 07, 2022				1.670	0	-0.06(-3.47%)
Oct 05, 2022				1.730	0	+0.01(+0.58%)
Oct 04, 2022	1.640	1.720	1.640	1.720	3,014	+0.03(+1.78%)
Oct 03, 2022	1.740	1.740	1.690	1.690	300	+0.07(+4.32%)
Sep 29, 2022	1.620			1.620	103	-0.01(-0.61%)
Sep 27, 2022				1.630	0	+0.02(+1.24%)
Sep 26, 2022	1.630	1.630	1.610	1.610	4,334	+0.00(+0.00%)
Sep 23, 2022	1.690	1.690	1.610	1.610	7,770	-0.09(-5.29%)
Sep 22, 2022	1.700	1.700	1.700	1.700	2,500	+0.00(+0.00%)
Sep 20, 2022				1.700	0	+0.00(+0.00%)
Sep 19, 2022	1.700	1.700	1.700	1.700	2,300	-0.01(-0.58%)
Sep 16, 2022	1.720	1.720	1.710	1.710	5,390	-0.04(-2.29%)
Sep 14, 2022				1.750	78	+0.00(+0.00%)
Sep 13, 2022	1.750	1.750	1.750	1.750	907	+0.00(+0.00%)
Sep 12, 2022	1.750	1.770	1.750	1.750	9,273	-0.02(-1.13%)
Sep 09, 2022	1.750	1.800	1.750	1.770	6,158	+0.00(+0.00%)
Sep 08, 2022	1.770	1.770	1.770	1.770	100	+0.06(+3.51%)
Sep 07, 2022	1.720	1.720	1.670	1.710	15,900	-0.01(-0.58%)
Sep 06, 2022	1.760	1.760	1.720	1.720	1,475	+0.00(+0.00%)
Sep 02, 2022				1.720	0	-0.08(-4.44%)
Sep 01, 2022	1.800	1.850	1.750	1.800	23,805	-0.03(-1.64%)
Aug 31, 2022	1.830	1.830	1.810	1.830	17,350	+0.00(+0.00%)
Aug 30, 2022	1.850	1.850	1.830	1.830	10,400	-0.01(-0.54%)
Aug 29, 2022	1.890	1.890	1.840	1.840	9,719	-0.05(-2.65%)
Aug 26, 2022	1.900	1.900	1.890	1.890	3,100	+0.00(+0.00%)
Aug 25, 2022	1.900	1.900	1.890	1.890	7,200	-0.01(-0.53%)
Aug 24, 2022	1.920	1.920	1.900	1.900	2,800	-0.05(-2.56%)
Aug 23, 2022	1.940	1.950	1.940	1.950	6,800	+0.01(+0.52%)
Aug 22, 2022	1.930	1.940	1.910	1.940	22,600	+0.00(+0.00%)
Aug 19, 2022	1.940	1.940	1.940	1.940	1,000	+0.02(+1.04%)
Aug 18, 2022	1.910	1.940	1.910	1.920	5,100	+0.07(+3.78%)
Aug 16, 2022				1.850	0	+0.00(+0.00%)
Aug 15, 2022	1.800	1.870	1.800	1.850	5,910	-0.03(-1.60%)
Aug 12, 2022	1.900	1.960	1.760	1.880	7,200	+0.00(+0.00%)
Aug 11, 2022	1.880	1.880	1.880	1.880	300	+0.02(+1.08%)
Aug 10, 2022	1.830	1.860	1.830	1.860	860	-0.02(-1.06%)
Aug 08, 2022				1.880	0	-0.02(-1.05%)
Aug 05, 2022	1.940	1.940	1.900	1.900	380	+0.00(+0.00%)
Aug 04, 2022	1.890	1.900	1.850	1.900	6,253	+0.00(+0.00%)
Aug 03, 2022	1.990	1.990	1.890	1.900	12,000	-0.06(-3.06%)
Aug 02, 2022	1.840	1.960	1.840	1.960	22,309	+0.11(+5.95%)
Jul 29, 2022				1.850	0	+0.04(+2.21%)
Jul 28, 2022	1.810	1.810	1.810	1.810	10,400	+0.01(+0.56%)
Jul 27, 2022	1.770	1.800	1.770	1.800	3,900	+0.03(+1.69%)
Jul 26, 2022	1.790	1.790	1.770	1.770	4,300	+0.00(+0.00%)
Jul 25, 2022	1.800	1.800	1.740	1.770	6,620	-0.03(-1.67%)
Jul 22, 2022	1.850	1.850	1.800	1.800	26,080	-0.03(-1.64%)
Jul 21, 2022	1.950	1.950	1.800	1.830	23,110	-0.05(-2.66%)
Jul 20, 2022	1.930	1.930	1.880	1.880	9,600	-0.04(-2.08%)
Jul 19, 2022	1.910	1.940	1.910	1.920	6,097	+0.00(+0.00%)
Jul 18, 2022	1.990	1.990	1.920	1.920	801	-0.08(-4.00%)
Jul 15, 2022	2.000	2.000	2.000	2.000	1,105	-0.02(-0.99%)
Jul 14, 2022	2.030	2.070	2.020	2.020	1,050	-0.01(-0.49%)
Jul 12, 2022				2.030	0	-0.01(-0.49%)
Jul 11, 2022	2.040	2.040	2.040	2.040	105	-0.04(-1.92%)
Jul 08, 2022	2.200	2.200	2.080	2.080	2,925	+0.00(+0.00%)
Jul 07, 2022	2.210	2.210	2.020	2.080	23,300	-0.16(-7.14%)
Jul 06, 2022	2.250	2.250	2.190	2.240	1,439	+0.02(+0.90%)
Jul 05, 2022	2.350	2.350	2.220	2.220	4,148	-0.09(-3.90%)
Jul 04, 2022	2.280	2.340	2.280	2.310	600	+0.09(+4.05%)
Jun 30, 2022				2.220	0	+0.00(+0.00%)
Jun 29, 2022	2.190	2.220	2.150	2.220	3,275	+0.02(+0.91%)
Jun 28, 2022	2.200	2.200	2.200	2.200	1,300	+0.00(+0.00%)
Jun 27, 2022	2.260	2.260	2.180	2.200	4,155	-0.02(-0.90%)
Jun 24, 2022	2.290	2.290	2.070	2.220	10,680	-0.01(-0.45%)
Jun 23, 2022	2.230	2.230	2.220	2.230	2,205	+0.00(+0.00%)
Jun 22, 2022	2.220	2.230	2.220	2.230	2,000	+0.01(+0.45%)
Jun 21, 2022	2.220	2.220	2.220	2.220	1,200	+0.02(+0.91%)
Jun 20, 2022	2.230	2.230	2.190	2.200	2,700	-0.07(-3.08%)
Jun 17, 2022	2.280	2.280	2.230	2.270	2,200	+0.07(+3.18%)
Jun 16, 2022	2.120	2.270	2.120	2.200	7,500	-0.07(-3.08%)
Jun 15, 2022	2.310	2.310	2.250	2.270	7,800	+0.02(+0.89%)
Jun 14, 2022	2.340	2.340	2.110	2.250	11,190	-0.09(-3.85%)
Jun 13, 2022	2.460	2.460	2.340	2.340	9,304	-0.12(-4.88%)
Jun 10, 2022	2.550	2.550	2.460	2.460	5,400	-0.09(-3.53%)
Jun 09, 2022	2.550	2.550	2.550	2.550	5,163	+0.00(+0.00%)
Jun 08, 2022	2.560	2.580	2.550	2.550	2,600	-0.01(-0.39%)
Jun 07, 2022	2.550	2.580	2.550	2.560	11,600	+0.01(+0.39%)
Jun 06, 2022	2.510	2.550	2.500	2.550	3,000	+0.01(+0.39%)
Jun 03, 2022	2.520	2.540	2.520	2.540	2,400	+0.02(+0.79%)
Jun 02, 2022	2.430	2.580	2.430	2.520	32,623	+0.09(+3.70%)

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.