The Caldwell Partners International Inc. (CWL.TO) TSX
0.87
-0.02(-2.25%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.87
-0.02(-2.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.89 | 0.87 | 0.87 | 0.89 | 0.87 | 10,551 |
| March 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 500 |
| March 11, 2026 | 0.91 | 0.89 | 0.89 | 0.91 | 0.89 | 3,007 |
| March 09, 2026 | 0.93 | 0.88 | 0.88 | 0.93 | 0.88 | 32,359 |
| March 06, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1,700 |
| March 05, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0 |
| March 04, 2026 | 0.94 | 0.93 | 0.93 | 0.94 | 0.93 | 11,500 |
| March 03, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
| March 02, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6,140 |
| February 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
| February 26, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.89 | 18,000 |
| February 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6,947 |
| February 24, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 14,403 |
| February 23, 2026 | 1.08 | 1.02 | 1.02 | 1.08 | 1.02 | 2,501 |
| February 18, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 1,250 |
| February 17, 2026 | 0.97 | 0.96 | 0 | 0.97 | 0.96 | 4,100 |
| February 13, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 0 |
| February 12, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 522 |
| February 11, 2026 | 0.97 | 0.97 | 0 | 0.97 | 0.97 | 0 |
| February 10, 2026 | 0.96 | 0.97 | 0 | 0.97 | 0.94 | 7,500 |
| February 09, 2026 | 0.98 | 0.97 | 0 | 0.99 | 0.97 | 16,128 |
| February 06, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 0 |
| February 05, 2026 | 0.99 | 0.96 | 0 | 0.99 | 0.96 | 32,606 |
| February 04, 2026 | 1 | 0.99 | 0 | 1 | 0.99 | 14,700 |
| February 03, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.98 | 15,000 |
| February 02, 2026 | 0.99 | 0.99 | 0 | 1 | 0.99 | 9,800 |
| January 30, 2026 | 0.97 | 0.97 | 0 | 1 | 0.97 | 14,003 |
| January 29, 2026 | 0.9 | 0.97 | 0 | 0.97 | 0.9 | 33,231 |
| January 28, 2026 | 0.91 | 0.9 | 0 | 0.91 | 0.9 | 17,911 |
| January 27, 2026 | 0.92 | 0.91 | 0 | 0.92 | 0.91 | 22,700 |
| January 26, 2026 | 0.93 | 0.92 | 0 | 0.93 | 0.92 | 4,600 |
| January 23, 2026 | 0.93 | 0.93 | 0 | 0.93 | 0.93 | 4,000 |
| January 22, 2026 | 0.94 | 0.93 | 0 | 0.94 | 0.93 | 42,000 |
| January 21, 2026 | 0.98 | 0.94 | 0 | 0.98 | 0.94 | 10,400 |
| January 20, 2026 | 0.99 | 0.98 | 0 | 1 | 0.98 | 24,840 |
| January 19, 2026 | 1.03 | 1.01 | 0 | 1.03 | 1.01 | 1,100 |
| January 16, 2026 | 1.03 | 1.03 | 0 | 1.05 | 1.03 | 3,910 |
| January 15, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.01 | 11,712 |
| January 14, 2026 | 1 | 1.02 | 0 | 1.03 | 0.99 | 13,200 |
| January 13, 2026 | 1.04 | 1.02 | 0 | 1.04 | 0.99 | 16,723 |
| January 12, 2026 | 1.05 | 1.03 | 0 | 1.05 | 1.03 | 11,702 |
| January 09, 2026 | 1.05 | 1.05 | 0 | 1.05 | 1.05 | 18,000 |
| January 08, 2026 | 1.1 | 1.05 | 0 | 1.11 | 1.03 | 48,605 |
| January 07, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.08 | 21,440 |
| January 06, 2026 | 1.09 | 1.06 | 0 | 1.09 | 1.04 | 16,017 |
| January 05, 2026 | 1.07 | 1.07 | 0 | 1.08 | 1.07 | 7,622 |
| January 02, 2026 | 1.07 | 1.07 | 0 | 1.07 | 1.03 | 7,900 |
| December 31, 2025 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 1,200 |
| December 30, 2025 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 6,000 |
| December 29, 2025 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 300 |
| December 24, 2025 | 1.03 | 1.03 | 0 | 1.03 | 1.03 | 1,401 |
| December 23, 2025 | 1.03 | 1.02 | 0 | 1.03 | 1.02 | 8,400 |
| December 22, 2025 | 1.03 | 1 | 0 | 1.03 | 1 | 20,213 |
| December 19, 2025 | 1.01 | 1.03 | 0 | 1.03 | 1.01 | 5,733 |
| December 18, 2025 | 1.04 | 1 | 0 | 1.04 | 1 | 19,526 |
| December 17, 2025 | 1.04 | 1.03 | 0 | 1.06 | 1.02 | 98,900 |
| December 16, 2025 | 1.03 | 1.08 | 0 | 1.08 | 1.03 | 46,401 |
| December 15, 2025 | 1.07 | 1.03 | 0 | 1.08 | 1.03 | 65,800 |
| December 12, 2025 | 1.05 | 1.07 | 0 | 1.07 | 1.03 | 24,403 |
| December 11, 2025 | 1.04 | 1.04 | 0 | 1.04 | 1.04 | 0 |