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

Caldwell Part Intl (TSX: CWL )

0.7800 UNCHANGED
Streaming Delayed 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 30, 2016 0.9800 0.9800 0.9500 0.9500 16,500 -0.04(-4.04%)
Nov 25, 2016 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Nov 23, 2016 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Nov 22, 2016 0.9600 1.000 0.9600 1.000 27,700 +0.01(+1.01%)
Nov 21, 2016 0.9400 0.9900 0.9400 0.9900 37,880 +0.03(+3.13%)
Nov 18, 2016 0.9400 0.9600 0.9300 0.9600 24,000 -0.01(-1.03%)
Nov 17, 2016 0.9600 0.9800 0.9200 0.9700 25,800 -0.01(-1.02%)
Nov 16, 2016 0.9100 0.9800 0.9100 0.9800 3,494 -0.01(-1.01%)
Nov 15, 2016 0.9700 0.9900 0.9500 0.9900 30,840 +0.09(+10.00%)
Nov 14, 2016 0.8800 0.9000 0.8800 0.9000 9,791 +0.00(+0.00%)
Nov 11, 2016 0.9000 0.9000 0.8900 0.9000 21,900 +0.00(+0.00%)
Nov 10, 2016 0.9300 0.9300 0.9000 0.9000 9,000 +0.00(+0.00%)
Nov 09, 2016 0.9000 0.9000 0.9000 0.9000 600 +0.06(+7.14%)
Nov 08, 2016 0.8700 0.8700 0.8400 0.8400 3,000 +0.00(+0.00%)
Nov 07, 2016 0.8500 0.8500 0.8400 0.8400 21,400 +0.00(+0.00%)
Nov 04, 2016 0.8400 0.8600 0.8300 0.8400 31,250 +0.00(+0.00%)
Nov 03, 2016 0.8500 0.8600 0.8400 0.8400 34,106 -0.01(-1.18%)
Nov 02, 2016 0.9000 0.9100 0.8500 0.8500 75,380 -0.05(-5.56%)
Nov 01, 2016 0.9100 0.9100 0.9000 0.9000 50,900 -0.04(-4.26%)
Oct 31, 2016 0.9500 0.9500 0.9200 0.9400 45,000 -0.01(-1.05%)
Oct 28, 2016 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 26, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 25, 2016 0.9900 0.9900 0.9500 0.9500 50,300 -0.04(-4.04%)
Oct 24, 2016 0.9900 0.9900 0.9900 0.9900 700 +0.03(+3.13%)
Oct 20, 2016 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Oct 18, 2016 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 17, 2016 1.000 1.000 1.000 1.000 2,500 +0.01(+1.01%)
Oct 12, 2016 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Oct 11, 2016 0.9900 1.020 0.9900 1.020 20,400 +0.01(+0.99%)
Oct 07, 2016 1.010 1.010 1.010 0 +0.03(+3.06%)
Oct 06, 2016 1.010 1.010 0.9800 0.9800 1,050 -0.02(-2.00%)
Oct 05, 2016 1.000 1.000 1.000 1.000 7,300 +0.00(+0.00%)
Oct 04, 2016 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Oct 03, 2016 1.000 1.000 1.000 1.000 30,500 +0.00(+0.00%)
Sep 30, 2016 0.9800 1.000 0.9800 1.000 9,500 +0.02(+2.04%)
Sep 29, 2016 1.000 1.000 0.9800 0.9800 8,500 -0.01(-1.01%)
Sep 28, 2016 0.9900 0.9900 0.9900 0.9900 2,500 +0.00(+0.00%)
Sep 27, 2016 0.9800 1.000 0.9800 0.9900 21,600 +0.00(+0.00%)
Sep 26, 2016 1.020 1.020 0.9500 0.9900 10,100 -0.01(-1.00%)
Sep 23, 2016 0.9800 1.000 0.9600 1.000 51,000 +0.02(+2.04%)
Sep 22, 2016 0.9700 1.020 0.9700 0.9800 28,780 +0.02(+2.08%)
Sep 21, 2016 0.9900 0.9900 0.9500 0.9600 33,467 -0.03(-3.03%)
Sep 20, 2016 1.000 1.000 0.9600 0.9900 32,200 -0.01(-1.00%)
Sep 19, 2016 1.070 1.070 1.000 1.000 25,250 -0.02(-1.96%)
Sep 15, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 14, 2016 1.060 1.060 1.020 1.020 58,200 +0.00(+0.00%)
Sep 13, 2016 1.060 1.060 1.020 1.020 39,600 -0.08(-7.27%)
Sep 12, 2016 1.060 1.100 1.060 1.100 5,812 +0.02(+1.85%)
Sep 09, 2016 1.090 1.090 1.080 1.080 9,400 -0.02(-1.82%)
Sep 08, 2016 1.100 1.100 1.080 1.100 16,880 +0.00(+0.00%)
Sep 07, 2016 1.100 1.100 1.100 1.100 3,900 +0.00(+0.00%)
Sep 06, 2016 1.110 1.110 1.100 1.100 3,700 -0.02(-1.79%)
Sep 02, 2016 1.120 1.120 1.120 0 +0.01(+0.90%)
Sep 01, 2016 1.100 1.110 1.100 1.110 700 -0.01(-0.89%)
Aug 31, 2016 1.130 1.130 1.060 1.120 21,378 +0.02(+1.82%)
Aug 29, 2016 1.100 1.100 1.100 0 -0.03(-2.65%)
Aug 26, 2016 1.100 1.130 1.100 1.130 1,500 +0.03(+2.73%)
Aug 25, 2016 1.130 1.130 1.100 1.100 28,480 -0.02(-1.79%)
Aug 24, 2016 1.150 1.170 1.120 1.120 10,300 -0.04(-3.45%)
Aug 23, 2016 1.150 1.160 1.120 1.160 33,950 +0.03(+2.65%)
Aug 22, 2016 1.120 1.160 1.120 1.130 39,100 -0.03(-2.59%)
Aug 19, 2016 1.150 1.160 1.150 1.160 3,400 +0.03(+2.65%)
Aug 17, 2016 1.130 1.130 1.130 0 -0.01(-0.88%)
Aug 16, 2016 1.140 1.140 1.140 1.140 16,525 +0.00(+0.00%)
Aug 15, 2016 1.120 1.150 1.120 1.140 5,200 +0.02(+1.79%)
Aug 11, 2016 1.120 1.120 1.120 0 -0.01(-0.88%)
Aug 09, 2016 1.130 1.130 1.130 0 -0.01(-0.88%)
Aug 08, 2016 1.130 1.140 1.120 1.140 34,000 +0.02(+1.79%)
Aug 05, 2016 1.180 1.190 1.120 1.120 30,055 -0.02(-1.75%)
Aug 04, 2016 1.160 1.190 1.130 1.140 19,800 -0.03(-2.56%)
Aug 03, 2016 1.120 1.170 1.120 1.170 14,550 +0.04(+3.54%)
Aug 02, 2016 1.140 1.140 1.120 1.130 15,600 -0.04(-3.42%)
Jul 29, 2016 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 26, 2016 1.170 1.170 1.170 0 +0.04(+3.54%)
Jul 25, 2016 1.130 1.130 1.130 1.130 1,014 +0.00(+0.00%)
Jul 22, 2016 1.140 1.140 1.130 1.130 2,000 +0.00(+0.00%)
Jul 21, 2016 1.150 1.190 1.130 1.130 15,800 +0.00(+0.00%)
Jul 20, 2016 1.130 1.170 1.130 1.130 7,500 +0.01(+0.89%)
Jul 19, 2016 1.160 1.160 1.120 1.120 20,263 -0.03(-2.61%)
Jul 18, 2016 1.170 1.170 1.150 1.150 17,000 +0.00(+0.00%)
Jul 14, 2016 1.150 1.150 1.150 0 -0.05(-4.17%)
Jul 13, 2016 1.200 1.200 1.200 1.200 18,384 +0.00(+0.00%)
Jul 12, 2016 1.200 1.200 1.160 1.200 12,875 +0.00(+0.00%)
Jul 11, 2016 1.200 1.200 1.200 1.200 2,100 +0.00(+0.00%)
Jul 08, 2016 1.200 1.200 34,408 +0.01(+0.84%)
Jul 04, 2016 1.190 1.190 1.190 0 +0.02(+1.71%)
Jun 30, 2016 1.170 1.170 1.170 0 +0.01(+0.86%)
Jun 29, 2016 1.200 1.240 1.160 1.160 8,600 -0.02(-1.69%)
Jun 28, 2016 1.230 1.240 1.180 1.180 9,900 -0.01(-0.84%)
Jun 27, 2016 1.200 1.200 1.190 1.190 1,925 +0.00(+0.00%)
Jun 24, 2016 1.180 1.190 1.180 1.190 6,300 -0.01(-0.83%)
Jun 23, 2016 1.200 1.200 1.200 1.200 8,000 +0.00(+0.00%)
Jun 22, 2016 1.200 1.200 1.200 1.200 1,100 +0.00(+0.00%)
Jun 17, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 16, 2016 1.180 1.200 1.180 1.200 10,926 +0.06(+5.26%)
Jun 15, 2016 1.190 1.190 1.140 1.140 5,500 -0.04(-3.39%)
Jun 14, 2016 1.190 1.200 1.180 1.180 7,200 -0.01(-0.84%)
Jun 10, 2016 1.190 1.190 1.190 0 +0.02(+1.71%)
Jun 09, 2016 1.170 1.170 1.170 1.170 9,500 +0.00(+0.00%)
Jun 08, 2016 1.160 1.170 1.160 1.170 4,700 +0.01(+0.86%)
Jun 07, 2016 1.150 1.160 1.150 1.160 3,000 -0.01(-0.85%)
Jun 06, 2016 1.170 1.170 1.150 1.170 2,800 -0.01(-0.85%)
Jun 02, 2016 1.180 1.180 1.180 0 +0.04(+3.51%)
May 31, 2016 1.140 1.140 1.140 0 -0.01(-0.87%)
May 30, 2016 1.150 1.150 1.140 1.150 4,040 +0.01(+0.88%)
May 27, 2016 1.140 1.140 1.140 1.140 7,500 +0.01(+0.88%)
May 25, 2016 1.130 1.130 1.130 50 -0.01(-0.88%)
May 24, 2016 1.140 1.140 1.140 1.140 6,000 -0.02(-1.72%)
May 20, 2016 1.160 1.160 1.160 0 +0.01(+0.87%)
May 19, 2016 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
May 18, 2016 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
May 17, 2016 1.150 1.150 1.150 1.150 5,000 -0.01(-0.86%)
May 16, 2016 1.160 1.160 1.160 1.160 10,000 +0.04(+3.57%)
May 13, 2016 1.130 1.130 1.120 1.120 5,000 -0.01(-0.88%)
May 12, 2016 1.150 1.160 1.130 1.130 9,950 -0.01(-0.88%)
May 10, 2016 1.140 1.140 1.140 0 -0.01(-0.87%)
May 09, 2016 1.150 1.150 1.150 1.150 525 +0.00(+0.00%)
May 06, 2016 1.150 1.150 1.150 1.150 3,500 +0.00(+0.00%)
May 05, 2016 1.150 1.150 1.150 1.150 2,500 +0.01(+0.88%)
May 04, 2016 1.140 1.150 1.140 1.140 196,800 +0.00(+0.00%)
May 03, 2016 1.140 1.150 1.140 1.140 20,547 +0.01(+0.88%)
May 02, 2016 1.130 1.130 1.130 1.130 792 -0.01(-0.88%)
Apr 29, 2016 1.150 1.150 1.140 1.140 15,000 -0.01(-0.87%)
Apr 28, 2016 1.160 1.160 1.140 1.150 48,200 -0.01(-0.86%)
Apr 27, 2016 1.170 1.170 1.120 1.160 49,700 +0.04(+3.57%)
Apr 26, 2016 1.120 1.160 1.110 1.120 82,100 +0.00(+0.00%)
Apr 25, 2016 1.130 1.150 1.120 1.120 42,350 -0.03(-2.61%)
Apr 22, 2016 1.150 1.150 1.150 1.150 19,100 +0.00(+0.00%)
Apr 21, 2016 1.160 1.160 1.150 1.150 8,800 -0.04(-3.36%)
Apr 20, 2016 1.200 1.200 1.150 1.190 65,950 -0.01(-0.83%)
Apr 19, 2016 1.200 1.200 1.160 1.200 10,160 +0.00(+0.00%)
Apr 18, 2016 1.190 1.200 1.190 1.200 8,700 +0.00(+0.00%)
Apr 15, 2016 1.190 1.200 1.190 1.200 14,300 +0.09(+8.11%)
Apr 14, 2016 1.190 1.190 1.110 1.110 92,750 -0.12(-9.76%)
Apr 13, 2016 1.220 1.240 1.220 1.230 20,012 +0.07(+6.03%)
Apr 12, 2016 1.230 1.230 1.160 1.160 17,810 -0.02(-1.69%)
Apr 11, 2016 1.180 1.180 1.180 1.180 13,200 -0.06(-4.84%)
Apr 08, 2016 1.200 1.240 1.180 1.240 9,550 +0.04(+3.33%)
Apr 07, 2016 1.210 1.210 1.200 1.200 9,322 -0.04(-3.23%)
Apr 05, 2016 1.240 1.240 1.240 0 +0.00(+0.00%)
Apr 04, 2016 1.240 1.240 1.240 1.240 1,200 -0.01(-0.80%)
Apr 01, 2016 1.250 1.250 1.250 1.250 30,214 +0.01(+0.81%)
Mar 31, 2016 1.250 1.250 1.240 1.240 9,600 -0.01(-0.80%)
Mar 30, 2016 1.180 1.250 1.180 1.250 2,500 +0.05(+4.17%)
Mar 29, 2016 1.200 1.200 1.200 1.200 2,000 -0.02(-1.64%)
Mar 24, 2016 1.220 1.220 1.220 0 -0.03(-2.40%)
Mar 23, 2016 1.240 1.250 1.240 1.250 25,400 +0.05(+4.17%)
Mar 22, 2016 1.170 1.200 1.170 1.200 6,340 +0.00(+0.00%)
Mar 21, 2016 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Mar 18, 2016 1.170 1.200 1.170 1.200 4,300 +0.00(+0.00%)
Mar 17, 2016 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Mar 16, 2016 1.190 1.200 1.190 1.200 2,431 +0.03(+2.56%)
Mar 14, 2016 1.170 1.170 1.170 0 -0.01(-0.85%)
Mar 11, 2016 1.210 1.210 1.150 1.180 9,730 -0.06(-4.84%)
Mar 09, 2016 1.240 1.240 1.240 0 +0.09(+7.83%)
Mar 07, 2016 1.150 1.150 1.150 0 -0.10(-8.00%)
Mar 03, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 02, 2016 1.250 1.250 1.250 1.250 440 +0.00(+0.00%)
Feb 29, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
Feb 26, 2016 1.230 1.250 1.200 1.240 20,400 +0.01(+0.81%)
Feb 25, 2016 1.190 1.230 1.180 1.230 2,900 -0.02(-1.60%)
Feb 24, 2016 1.240 1.250 1.240 1.250 12,000 +0.09(+7.76%)
Feb 23, 2016 1.160 1.160 1.160 1.160 2,600 +0.00(+0.00%)
Feb 22, 2016 1.200 1.220 1.160 1.160 4,050 -0.01(-0.85%)
Feb 18, 2016 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 17, 2016 1.130 1.170 1.120 1.170 3,700 +0.05(+4.46%)
Feb 16, 2016 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
Feb 12, 2016 1.120 1.120 1.120 0 -0.03(-2.61%)
Feb 11, 2016 1.150 1.150 1.110 1.150 7,700 -0.01(-0.86%)
Feb 09, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 08, 2016 1.180 1.180 1.160 1.160 1,625 -0.03(-2.52%)
Feb 03, 2016 1.190 1.190 1.190 0 -0.06(-4.80%)
Feb 02, 2016 1.270 1.270 1.250 1.250 3,209 -0.03(-2.34%)
Feb 01, 2016 1.280 1.280 1.280 1.280 18,600 +0.00(+0.00%)
Jan 29, 2016 1.360 1.360 1.280 1.280 13,400 -0.09(-6.57%)
Jan 28, 2016 1.220 1.370 1.220 1.370 39,000 +0.15(+12.30%)
Jan 27, 2016 1.220 1.220 1.220 1.220 2,400 +0.04(+3.39%)
Jan 26, 2016 1.160 1.180 1.150 1.180 73,600 +0.05(+4.42%)
Jan 22, 2016 1.130 1.130 1.130 0 -0.06(-5.04%)
Jan 21, 2016 1.180 1.190 1.180 1.190 8,000 -0.02(-1.65%)
Jan 20, 2016 1.180 1.210 1.180 1.210 8,900 -0.03(-2.42%)
Jan 19, 2016 1.220 1.240 1.210 1.240 11,400 +0.04(+3.33%)
Jan 18, 2016 1.200 1.200 1.200 1.200 5,200 -0.01(-0.83%)
Jan 15, 2016 1.230 1.230 1.210 1.210 2,300 +0.00(+0.00%)
Jan 14, 2016 1.210 1.210 1.210 1.210 900 +0.01(+0.83%)
Jan 13, 2016 1.210 1.210 1.200 1.200 4,200 +0.00(+0.00%)
Jan 12, 2016 1.200 1.220 1.200 1.200 18,503 +0.00(+0.00%)
Jan 11, 2016 1.250 1.250 1.200 1.200 11,492 -0.05(-4.00%)
Jan 08, 2016 1.280 1.280 1.150 1.250 93,822 -0.15(-10.71%)
Jan 07, 2016 1.450 1.450 1.400 1.400 7,298 -0.05(-3.45%)
Jan 06, 2016 1.430 1.450 1.410 1.450 4,000 +0.02(+1.40%)
Dec 31, 2015 1.430 1.430 1.430 0 -0.04(-2.72%)
Dec 29, 2015 1.470 1.470 1.470 0 +0.03(+2.08%)
Dec 22, 2015 1.440 1.440 1.440 0 +0.02(+1.41%)
Dec 17, 2015 1.420 1.420 1.420 0 -0.01(-0.70%)
Dec 16, 2015 1.430 1.430 1.430 1.430 1,000 -0.03(-2.05%)
Dec 15, 2015 1.440 1.460 1.440 1.460 2,100 +0.02(+1.39%)
Dec 14, 2015 1.450 1.450 1.440 1.440 1,700 -0.01(-0.69%)
Dec 11, 2015 1.450 1.490 1.450 1.450 1,710 -0.03(-2.03%)
Dec 10, 2015 1.450 1.480 1.450 1.480 2,500 -0.01(-0.67%)
Dec 09, 2015 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Dec 08, 2015 1.490 1.490 1.490 1.490 500 +0.04(+2.76%)
Dec 04, 2015 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 03, 2015 1.450 1.450 1.450 1.450 5,000 +0.00(+0.00%)
Dec 02, 2015 1.450 1.460 1.450 1.450 10,600 -0.04(-2.68%)
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.