The Caldwell Partners International Inc. (TSX:CWL)
Canada
· Delayed Price · Currency is CAD 0.7900
0.00 (0.00%)
Apr 24, 2025, 1:36 PM EDT
TSX:CWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 6.32% | 1,200 |
| Mar 5, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 10.47% | 31,000 |
| Mar 4, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -5.49% | 19,500 |
| Mar 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 28, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -9.00% | 10,500 |
| Feb 27, 2025 | 1.01 | 1.01 | 0.93 | 1.00 | 1.00 | -1.96% | 21,600 |
| Feb 26, 2025 | 1.08 | 1.08 | 0.99 | 1.02 | 1.02 | -5.56% | 11,500 |
| Feb 25, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 7,910 |
| Feb 24, 2025 | 1.01 | 1.19 | 1.01 | 1.12 | 1.12 | 12.00% | 39,701 |
| Feb 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 20, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 23,300 |
| Feb 19, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 2,500 |
| Feb 18, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 6,500 |
| Feb 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 200 |
| Feb 13, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.60% | 2,200 |
| Feb 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 4,410 |