Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caldwell Part Intl (TSX: CWL )

0.7800 UNCHANGED
Last Price Updated: 1:33 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.610 1.610 1.460 1.590 53,750 -0.02(-1.24%)
Nov 27, 2014 1.600 1.610 1.560 1.610 33,865 +0.03(+1.90%)
Nov 26, 2014 1.570 1.610 1.570 1.580 42,240 +0.01(+0.64%)
Nov 25, 2014 1.570 1.570 1.570 1.570 14,800 +0.00(+0.00%)
Nov 24, 2014 1.570 1.570 1.560 1.570 9,533 -0.01(-0.63%)
Nov 21, 2014 1.570 1.630 1.570 1.580 72,900 +0.03(+1.94%)
Nov 20, 2014 1.530 1.550 1.530 1.550 24,165 +0.05(+3.33%)
Nov 19, 2014 1.520 1.520 1.500 1.500 15,036 +0.03(+2.04%)
Nov 18, 2014 1.500 1.550 1.470 1.470 17,635 +0.04(+2.80%)
Nov 17, 2014 1.410 1.470 1.410 1.430 3,939 -0.02(-1.38%)
Nov 14, 2014 1.540 1.540 1.410 1.450 66,450 -0.11(-7.05%)
Nov 13, 2014 1.590 1.600 1.560 1.560 23,300 -0.01(-0.64%)
Nov 12, 2014 1.570 1.600 1.570 1.570 24,750 +0.02(+1.29%)
Nov 11, 2014 1.500 1.560 1.480 1.550 43,760 +0.05(+3.33%)
Nov 10, 2014 1.470 1.500 1.450 1.500 26,960 +0.10(+7.14%)
Nov 07, 2014 1.400 1.400 1.400 1.400 1,900 +0.00(+0.00%)
Nov 06, 2014 1.400 1.400 1.400 1.400 5,315 +0.00(+0.00%)
Nov 05, 2014 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Nov 03, 2014 1.400 1.400 1.400 0 -0.03(-2.10%)
Oct 31, 2014 1.390 1.430 1.390 1.430 2,100 +0.03(+2.14%)
Oct 29, 2014 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 28, 2014 1.390 1.390 1.390 1.390 1,050 -0.01(-0.71%)
Oct 27, 2014 1.400 1.400 1.400 1.400 5,000 -0.03(-2.10%)
Oct 23, 2014 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 22, 2014 1.450 1.450 1.430 1.430 30,400 +0.02(+1.42%)
Oct 21, 2014 1.310 1.490 1.310 1.410 33,250 +0.09(+6.82%)
Oct 17, 2014 1.320 1.320 1.320 0 +0.02(+1.54%)
Oct 16, 2014 1.250 1.340 1.250 1.300 13,300 +0.09(+7.44%)
Oct 15, 2014 1.210 1.210 1.210 1.210 7,000 +0.00(+0.00%)
Oct 14, 2014 1.270 1.270 1.210 1.210 21,700 -0.10(-7.63%)
Oct 10, 2014 1.310 1.310 1.310 0 -0.06(-4.38%)
Oct 06, 2014 1.370 1.370 1.370 0 +0.02(+1.48%)
Oct 03, 2014 1.380 1.390 1.250 1.350 68,893 -0.03(-2.17%)
Oct 02, 2014 1.380 1.380 1.380 1.380 15,100 -0.02(-1.43%)
Oct 01, 2014 1.400 1.400 1.380 1.400 25,000 +0.00(+0.00%)
Sep 30, 2014 1.360 1.400 1.360 1.400 79,500 +0.04(+2.94%)
Sep 29, 2014 1.370 1.370 1.360 1.360 8,700 -0.02(-1.45%)
Sep 26, 2014 1.380 1.380 1.380 1.380 4,113 +0.00(+0.00%)
Sep 25, 2014 1.390 1.390 1.380 1.380 8,299 -0.02(-1.43%)
Sep 24, 2014 1.400 1.400 1.400 1.400 8,489 +0.00(+0.00%)
Sep 23, 2014 1.400 1.400 1.400 1.400 7,024 -0.05(-3.45%)
Sep 22, 2014 1.400 1.450 1.400 1.450 422 -0.01(-0.68%)
Sep 19, 2014 1.440 1.460 1.430 1.460 15,185 +0.01(+0.69%)
Sep 18, 2014 1.450 1.450 1.450 1.450 22,200 +0.02(+1.40%)
Sep 17, 2014 1.430 1.430 1.430 1.430 211 -0.04(-2.72%)
Sep 16, 2014 1.430 1.470 1.380 1.470 26,544 +0.02(+1.38%)
Sep 15, 2014 1.450 1.470 1.450 1.450 16,604 +0.00(+0.00%)
Sep 12, 2014 1.450 1.470 1.450 1.450 18,770 +0.00(+0.00%)
Sep 11, 2014 1.450 1.480 1.450 1.450 25,000 +0.00(+0.00%)
Sep 10, 2014 1.450 1.480 1.450 1.450 29,060 +0.00(+0.00%)
Sep 09, 2014 1.470 1.470 1.450 1.450 7,500 +0.00(+0.00%)
Sep 08, 2014 1.450 1.490 1.450 1.450 13,075 +0.00(+0.00%)
Sep 05, 2014 1.500 1.500 1.450 1.450 16,200 -0.05(-3.33%)
Sep 04, 2014 1.500 1.500 1.500 1.500 850 +0.02(+1.35%)
Sep 03, 2014 1.500 1.510 1.480 1.480 36,600 +0.00(+0.00%)
Sep 02, 2014 1.480 1.530 1.480 1.480 76,800 -0.04(-2.63%)
Aug 29, 2014 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 28, 2014 1.520 1.520 1.450 1.450 16,550 -0.05(-3.33%)
Aug 27, 2014 1.500 1.480 1.500 8,044 +0.02(+1.35%)
Aug 26, 2014 1.440 1.540 1.440 1.480 63,510 +0.08(+5.71%)
Aug 25, 2014 1.400 1.460 1.370 1.400 80,970 +0.00(+0.00%)
Aug 22, 2014 1.400 1.400 1.400 1.400 34,250 +0.00(+0.00%)
Aug 21, 2014 1.400 1.420 1.400 1.400 27,345 +0.03(+2.19%)
Aug 20, 2014 1.360 1.370 1.360 1.370 23,000 +0.02(+1.48%)
Aug 19, 2014 1.350 1.370 1.340 1.350 14,552 +0.00(+0.00%)
Aug 18, 2014 1.350 1.370 1.320 1.350 16,500 +0.00(+0.00%)
Aug 14, 2014 1.350 0 +0.05(+3.85%)
Aug 13, 2014 1.310 1.310 1.300 1.300 7,300 -0.05(-3.70%)
Aug 12, 2014 1.330 1.350 1.320 1.350 17,250 +0.00(+0.00%)
Aug 11, 2014 1.350 1.380 1.350 1.350 12,900 +0.00(+0.00%)
Aug 08, 2014 1.350 1.350 1.320 1.350 19,850 +0.00(+0.00%)
Aug 07, 2014 1.350 1.350 1.350 1.350 2,991 -0.01(-0.74%)
Aug 06, 2014 1.340 1.370 1.340 1.360 30,056 +0.03(+2.26%)
Aug 05, 2014 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Jul 31, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Jul 30, 2014 1.350 1.350 1.340 1.340 1,300 -0.01(-0.74%)
Jul 29, 2014 1.350 1.370 1.350 1.350 10,400 +0.00(+0.00%)
Jul 28, 2014 1.340 1.370 1.340 1.350 10,800 +0.00(+0.00%)
Jul 25, 2014 1.370 1.370 1.330 1.350 43,360 -0.02(-1.46%)
Jul 24, 2014 1.370 1.370 1.340 1.370 15,900 +0.01(+0.74%)
Jul 23, 2014 1.320 1.410 1.320 1.360 63,500 +0.07(+5.43%)
Jul 22, 2014 1.300 1.310 1.260 1.290 20,200 +0.06(+4.88%)
Jul 21, 2014 1.250 1.250 1.230 1.230 1,700 -0.07(-5.38%)
Jul 18, 2014 1.300 1.300 1.300 1.300 900 +0.06(+4.84%)
Jul 17, 2014 1.240 1.240 1.240 1.240 200 -0.01(-0.80%)
Jul 16, 2014 1.290 1.290 1.250 1.250 9,400 -0.02(-1.57%)
Jul 15, 2014 1.250 1.270 1.250 1.270 6,400 +0.02(+1.60%)
Jul 14, 2014 1.230 1.270 1.230 1.250 13,781 -0.04(-3.10%)
Jul 11, 2014 1.260 1.340 1.230 1.290 41,750 +0.05(+4.03%)
Jul 10, 2014 1.200 1.240 1.160 1.240 7,000 -0.02(-1.59%)
Jul 09, 2014 1.250 1.260 1.250 1.260 15,200 +0.01(+0.80%)
Jul 08, 2014 1.280 1.280 1.250 1.250 6,400 +0.00(+0.00%)
Jul 07, 2014 1.240 1.250 1.240 1.250 2,000 +0.01(+0.81%)
Jul 04, 2014 1.230 1.240 1.230 1.240 4,500 +0.00(+0.00%)
Jul 02, 2014 1.240 1.240 0 +0.08(+6.90%)
Jun 30, 2014 1.160 1.160 1.160 0 +0.06(+5.45%)
Jun 26, 2014 1.100 1.100 1.100 0 -0.04(-3.51%)
Jun 25, 2014 1.140 1.140 1.130 1.140 3,000 +0.04(+3.64%)
Jun 24, 2014 1.100 1.100 1.100 1.100 11,400 -0.03(-2.65%)
Jun 23, 2014 1.100 1.130 1.100 1.130 12,970 +0.03(+2.73%)
Jun 19, 2014 1.100 1.100 1.100 0 +0.01(+0.92%)
Jun 18, 2014 1.090 1.090 1.090 1.090 1,000 +0.02(+1.87%)
Jun 16, 2014 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.070 1.070 438 -0.03(-2.73%)
Jun 12, 2014 1.100 1.100 1.100 1.100 2,000 -0.03(-2.65%)
Jun 10, 2014 1.130 1.130 1.130 40 +0.00(+0.00%)
Jun 06, 2014 1.080 1.130 1.080 1.130 2,270 +0.06(+5.61%)
Jun 05, 2014 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Jun 02, 2014 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 30, 2014 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
May 29, 2014 1.070 1.070 1.070 1.070 100 -0.04(-3.60%)
May 28, 2014 1.110 1.110 1.110 1.110 3,000 -0.01(-0.89%)
May 27, 2014 1.110 1.120 1.080 1.120 19,300 +0.07(+6.67%)
May 23, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
May 22, 2014 1.050 1.050 1.050 1.050 15,000 +0.03(+2.94%)
May 20, 2014 1.020 1.020 1.020 1.020 0 -0.03(-2.86%)
May 16, 2014 1.050 1.050 1.050 0 -0.02(-1.87%)
May 14, 2014 1.070 1.070 1.070 0 -0.01(-0.93%)
May 13, 2014 1.100 1.130 1.080 1.080 24,600 -0.02(-1.82%)
May 09, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
May 08, 2014 1.070 1.110 1.060 1.100 6,800 +0.00(+0.00%)
May 07, 2014 1.060 1.100 1.050 1.100 3,500 +0.04(+3.77%)
May 06, 2014 1.070 1.070 1.040 1.060 12,050 -0.07(-6.19%)
May 05, 2014 1.100 1.130 1.050 1.130 10,300 +0.09(+8.65%)
May 02, 2014 1.080 1.080 1.030 1.040 20,950 -0.04(-3.70%)
May 01, 2014 1.100 1.100 1.080 1.080 9,000 -0.02(-1.82%)
Apr 30, 2014 1.140 1.140 1.100 1.100 16,201 -0.02(-1.79%)
Apr 28, 2014 1.120 1.120 1.120 0 +0.07(+6.67%)
Apr 25, 2014 1.050 1.060 1.050 1.050 18,900 +0.01(+0.96%)
Apr 24, 2014 1.080 1.100 1.040 1.040 32,300 +0.00(+0.00%)
Apr 23, 2014 1.030 1.070 1.030 1.040 546,890 +0.01(+0.97%)
Apr 22, 2014 0.9500 1.030 0.9500 1.030 22,900 +0.03(+3.00%)
Apr 21, 2014 1.000 1.000 1.000 1.000 650 +0.00(+0.00%)
Apr 17, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
Apr 15, 2014 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 14, 2014 0.9500 0.9800 0.9500 0.9800 26,400 +0.02(+2.08%)
Apr 11, 2014 0.9200 0.9600 0.9200 0.9600 16,200 +0.07(+7.87%)
Apr 07, 2014 0.8900 0.8900 0.8900 0 -0.02(-2.20%)
Apr 03, 2014 0.9100 0.9100 0.9100 400 -0.01(-1.09%)
Apr 01, 2014 0.9200 0.9200 0.9200 200 -0.01(-1.08%)
Mar 31, 2014 0.9300 0.9300 0.9300 0.9300 2,500 +0.07(+8.14%)
Mar 27, 2014 0.8600 0.8600 0.8600 0 -0.05(-5.49%)
Mar 26, 2014 0.9100 0.9100 0.9100 0.9100 1,500 +0.01(+1.11%)
Mar 25, 2014 0.9000 0.9000 0.9000 0.9000 5,300 +0.00(+0.00%)
Mar 24, 2014 0.8900 0.9000 0.8900 0.9000 12,000 +0.01(+1.12%)
Mar 21, 2014 0.8900 0.8900 0.8900 0.8900 13,500 +0.00(+0.00%)
Mar 20, 2014 0.8800 0.8900 0.8600 0.8900 38,500 -0.02(-2.20%)
Mar 19, 2014 0.8600 0.9100 0.8400 0.9100 22,068 +0.06(+7.06%)
Mar 18, 2014 0.9100 0.9100 0.8500 0.8500 29,000 -0.09(-9.57%)
Mar 17, 2014 0.9400 0.9400 0.9400 0.9400 1,000 +0.02(+2.17%)
Mar 14, 2014 0.9200 0.9200 0.9200 0.9200 1,380 +0.02(+2.22%)
Mar 13, 2014 0.9000 0.9000 0.9000 0.9000 20,000 +0.00(+0.00%)
Mar 12, 2014 0.9000 0.9000 0.9000 0.9000 10,032 +0.03(+3.45%)
Mar 10, 2014 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 07, 2014 0.9000 0.9000 0.9000 0.9000 2,880 -0.02(-2.17%)
Mar 05, 2014 0.9200 0.9200 0.9200 100 +0.02(+2.22%)
Mar 04, 2014 0.9100 0.9200 0.8800 0.9000 38,200 -0.08(-8.16%)
Feb 28, 2014 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 26, 2014 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 24, 2014 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Feb 21, 2014 0.8900 0.9900 0.8900 0.9900 23,225 +0.12(+13.79%)
Feb 12, 2014 0.8700 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Feb 11, 2014 0.9100 0.9100 0.9100 0.9100 15,564 +0.00(+0.00%)
Feb 10, 2014 0.9300 0.9300 0.9100 0.9100 5,000 -0.02(-2.15%)
Feb 04, 2014 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 03, 2014 0.9500 0.9500 0.9300 0.9300 18,600 -0.02(-2.11%)
Jan 31, 2014 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Jan 30, 2014 0.9500 0.9500 0.9500 0.9500 700 +0.01(+1.06%)
Jan 29, 2014 0.9400 0.9400 0.9400 0.9400 3,950 -0.01(-1.05%)
Jan 27, 2014 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 22, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 21, 2014 0.9200 0.9500 0.9200 0.9500 3,600 +0.03(+3.26%)
Jan 20, 2014 0.9300 0.9400 0.9200 0.9200 27,500 -0.02(-2.13%)
Jan 17, 2014 0.9200 0.9400 0.9200 0.9400 13,200 -0.01(-1.05%)
Jan 16, 2014 0.9500 0.9500 0.9500 0.9500 1,250 +0.00(+0.00%)
Jan 15, 2014 0.9500 0.9500 0.9500 0.9500 7,000 +0.02(+2.15%)
Jan 14, 2014 0.9700 0.9700 0.9000 0.9300 57,000 +0.01(+1.09%)
Jan 13, 2014 0.9800 0.9800 0.9200 0.9200 33,950 -0.05(-5.15%)
Jan 10, 2014 0.9800 0.9800 0.9400 0.9700 46,200 +0.02(+2.11%)
Jan 09, 2014 0.9900 1.000 0.9500 0.9500 37,600 -0.01(-1.04%)
Jan 08, 2014 0.9700 0.9700 0.9600 0.9600 7,700 -0.01(-1.03%)
Jan 07, 2014 0.9500 0.9800 0.9500 0.9700 53,320 +0.03(+3.19%)
Jan 06, 2014 0.9500 0.9500 0.9400 0.9400 5,261 +0.02(+2.17%)
Jan 02, 2014 0.9200 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Dec 30, 2013 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Dec 24, 2013 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Dec 20, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 19, 2013 0.9000 0.9000 0.8800 0.9000 44,500 +0.02(+2.27%)
Dec 18, 2013 0.9000 0.9000 0.8800 0.8800 7,400 -0.02(-2.22%)
Dec 17, 2013 0.9000 0.9000 0.9000 0.9000 5,000 +0.02(+2.27%)
Dec 16, 2013 0.8800 0.8800 0.8800 0.8800 11,013 +0.00(+0.00%)
Dec 13, 2013 0.8800 0.8800 0.8800 0.8800 6,276 +0.04(+4.76%)
Dec 12, 2013 0.8200 0.8400 0.8200 0.8400 3,800 -0.04(-4.55%)
Dec 11, 2013 0.8400 0.8800 0.8400 0.8800 7,000 +0.04(+4.76%)
Dec 10, 2013 0.8400 0.8400 0.8400 0.8400 10,000 -0.01(-1.18%)
Dec 09, 2013 0.8500 0.8500 0.8500 0.8500 15,000 +0.01(+1.19%)
Dec 06, 2013 0.8600 0.8600 0.8400 0.8400 12,500 -0.04(-4.55%)
Dec 05, 2013 0.8800 0.8800 0.8800 0.8800 11,600 +0.03(+3.53%)
Dec 03, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
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.