The Caldwell Partners International Inc. (CWL.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.8000

-0.0200

(-2.44%)

At close: 12:42PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.8200	0.8200	0.8000	0.8000	0.8000	20,300
07 May 2024	0.8300	0.8300	0.8200	0.8200	0.8200	5,000
06 May 2024	0.8100	0.8200	0.8100	0.8200	0.8200	4,000
03 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	400
02 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
01 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
30 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
29 Apr 2024	0.8100	0.8100	0.7800	0.8100	0.8100	24,600
26 Apr 2024	0.8100	0.8100	0.8000	0.8000	0.8000	4,500
25 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
24 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
23 Apr 2024	0.8000	0.8400	0.8000	0.8100	0.8100	14,000
22 Apr 2024	0.7900	0.8200	0.7900	0.8200	0.8200	1,500
19 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,500
18 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
17 Apr 2024	0.8000	0.8000	0.7800	0.7800	0.7800	13,500
16 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
15 Apr 2024	0.7500	0.8200	0.7000	0.8200	0.8200	75,500
12 Apr 2024	0.7000	0.7200	0.7000	0.7200	0.7200	204,300
11 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
10 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	300
09 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
08 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
05 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
04 Apr 2024	0.7200	0.7200	0.6500	0.6900	0.6900	24,900
03 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
02 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
01 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
28 Mar 2024	0.7500	0.7600	0.7500	0.7600	0.7600	2,600
27 Mar 2024	0.7600	0.7700	0.7600	0.7700	0.7700	8,200
26 Mar 2024	0.7200	0.7500	0.7200	0.7500	0.7500	7,300
25 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
22 Mar 2024	0.6600	0.7000	0.6600	0.7000	0.7000	5,600
21 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,300
20 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
19 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
18 Mar 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,000
15 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	22,000
14 Mar 2024	0.6900	0.6900	0.6600	0.6900	0.6900	7,600
13 Mar 2024	0.6900	0.6900	0.6800	0.6800	0.6800	3,000
12 Mar 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,500
11 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
07 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
06 Mar 2024	0.7000	0.7100	0.6800	0.6800	0.6800	47,500
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Mar 2024	0.7300	0.7300	0.7000	0.7000	0.7000	1,500
01 Mar 2024	0.7300	0.7500	0.7300	0.7500	0.7500	20,500
29 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	9,700
28 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
27 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,000
26 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
23 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	4,500
22 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,500
21 Feb 2024	0.7300	0.7300	0.7000	0.7000	0.7000	5,500
20 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
16 Feb 2024	0.7400	0.7700	0.7400	0.7700	0.7700	2,000
15 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
14 Feb 2024	0.7200	0.7200	0.7000	0.7000	0.7000	9,500
13 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
12 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
09 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
08 Feb 2024	0.7600	0.7600	0.7300	0.7300	0.7300	1,500
07 Feb 2024	0.7300	0.7600	0.7200	0.7300	0.7300	3,500
06 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
05 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,500
02 Feb 2024	0.7800	0.7800	0.7200	0.7200	0.7200	11,900
01 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
31 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
30 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
26 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,500
25 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Jan 2024	0.7600	0.8000	0.7600	0.8000	0.8000	19,600
23 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,500
22 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,600
19 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
18 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
17 Jan 2024	0.7700	0.7700	0.7600	0.7600	0.7600	1,500
16 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
15 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
12 Jan 2024	0.8000	0.8000	0.7700	0.7700	0.7700	10,300
11 Jan 2024	0.7900	0.7900	0.7600	0.7600	0.7600	2,100
10 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
09 Jan 2024	0.7800	0.8000	0.7800	0.7800	0.7800	9,000
08 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
05 Jan 2024	0.7600	0.7600	0.7200	0.7600	0.7600	21,200
04 Jan 2024	0.7600	0.7800	0.7600	0.7600	0.7600	12,800
03 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	300
02 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
29 Dec 2023	0.7500	0.7600	0.7500	0.7600	0.7600	3,500
28 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
27 Dec 2023	0.7400	0.7500	0.7200	0.7200	0.7200	25,500
22 Dec 2023	0.7500	0.7500	0.7100	0.7100	0.7100	1,100
21 Dec 2023	0.7800	0.7800	0.7500	0.7500	0.7500	7,500
20 Dec 2023	0.7700	0.7700	0.7600	0.7600	0.7600	4,000
19 Dec 2023	0.7800	0.7800	0.7000	0.7000	0.7000	5,300
18 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	49,000
15 Dec 2023	0.7900	0.8000	0.7900	0.8000	0.8000	12,500
14 Dec 2023	0.7700	0.8000	0.7700	0.8000	0.8000	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,388.80+34.75(+0.42%)

FTSE 25020,529.94+37.95(+0.19%)

AIM782.11+2.28(+0.29%)

GBP/EUR1.1609-0.0014(-0.12%)

GBP/USD1.2454-0.0044(-0.35%)

Bitcoin GBP48,912.10-985.30(-1.97%)

The Caldwell Partners International Inc. (CWL.TO)

FTSE 100
8,388.80
+34.75(+0.42%)

FTSE 250
20,529.94
+37.95(+0.19%)

AIM
782.11
+2.28(+0.29%)

GBP/EUR
1.1609
-0.0014(-0.12%)

GBP/USD
1.2454
-0.0044(-0.35%)

Bitcoin GBP
48,912.10
-985.30(-1.97%)