The Caldwell Partners International Inc. (TSX:CWL)
Canada
· Delayed Price · Currency is CAD 0.7000
-0.0300 (-4.11%)
May 16, 2025, 11:22 AM EDT
TSX:CWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 9,300 |
| May 15, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 4.29% | 4,300 |
| May 14, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 66,300 |
| May 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 4,000 |
| May 9, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 55,600 |
| May 8, 2025 | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | - | 8,600 |
| May 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 8,722 |
| May 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 11,625 |
| May 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 5,000 |
| May 2, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 1,500 |
| May 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 2,300 |
| Apr 29, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 2,000 |
| Apr 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 500 |
| Apr 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 24, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 6,500 |
| Apr 23, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 6.76% | 7,500 |
| Apr 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 1,000 |
| Apr 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 17, 2025 | 0.76 | 0.76 | 0.71 | 0.76 | 0.76 | -3.80% | 18,000 |
| Apr 16, 2025 | 0.83 | 0.83 | 0.73 | 0.79 | 0.79 | -1.25% | 37,800 |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,300 |
| Apr 14, 2025 | 0.81 | 0.82 | 0.75 | 0.80 | 0.80 | -2.44% | 39,906 |
| Apr 11, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -2.38% | 12,600 |
| Apr 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 9, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 3,000 |
| Apr 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 500 |
| Apr 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 500 |
| Apr 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 1, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 2,200 |
| Mar 31, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 3,000 |
| Mar 28, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 1,500 |
| Mar 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 11,000 |
| Mar 26, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 28,000 |
| Mar 25, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | 4,200 |
| Mar 24, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 3,500 |
| Mar 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 900 |
| Mar 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 18, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | 0.90 | -7.22% | 7,800 |
| Mar 17, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 2,000 |
| Mar 14, 2025 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.97% | 4,407 |
| Mar 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,500 |
| Mar 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 10, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 900 |
| Mar 7, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 6.93% | 8,000 |