Toronto - Delayed Quote
CAD
The Caldwell Partners International Inc. (CWL.TO)
1.3200
-0.0200
(-1.49%)
At close: 3:29:38 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.3200
1.3500
1.2900
1.3200
1.3200
56,500
Nov 2, 2026
1.1600
1.3400
1.1600
1.3400
1.3400
85,300
Oct 30, 2026
1.1600
1.2200
1.1200
1.1500
1.1500
33,600
Oct 29, 2026
1.1800
1.2000
1.1600
1.1600
1.1600
35,500
Oct 28, 2026
1.1900
1.2400
1.1700
1.1800
1.1800
78,200
Oct 27, 2026
1.1700
1.1900
1.1600
1.1900
1.1900
5,800
Oct 26, 2026
1.0800
1.1800
1.0800
1.1700
1.1700
80,100
Oct 23, 2026
1.0700
1.0700
1.0700
1.0700
1.0700
800
Oct 22, 2026
1.1000
1.1000
1.0700
1.0700
1.0700
6,200
Oct 21, 2026
1.0800
1.0900
1.0700
1.0700
1.0700
19,700
Oct 20, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
2,600
Oct 19, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 16, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 15, 2026
1.0900
1.1000
1.0500
1.0600
1.0600
13,700
Oct 14, 2026
1.0900
1.1000
1.0700
1.0700
1.0700
13,600
Oct 13, 2026
1.0500
1.0700
1.0500
1.0500
1.0500
8,000
Oct 9, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
4,400
Oct 8, 2026
1.0400
1.0400
1.0400
1.0400
1.0400
4,100
Oct 7, 2026
1.0400
1.0500
1.0400
1.0500
1.0500
20,200
Oct 6, 2026
1.0300
1.0500
1.0300
1.0400
1.0400
2,100
Oct 5, 2026
1.0500
1.0500
1.0000
1.0000
1.0000
73,400
Oct 2, 2026
1.0400
1.0400
1.0200
1.0200
1.0200
16,800
Oct 1, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
3,500
Sep 30, 2026
1.0500
1.0500
1.0400
1.0400
1.0400
15,600
Sep 29, 2026
1.0500
1.1000
1.0300
1.0400
1.0400
91,400
Sep 28, 2026
1.0500
1.0600
1.0300
1.0500
1.0500
25,300
Sep 25, 2026
1.0800
1.0800
1.0700
1.0700
1.0700
1,600
Sep 24, 2026
1.0600
1.0800
1.0500
1.0800
1.0800
3,100
Sep 23, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
3,200
Sep 22, 2026
1.0400
1.0700
1.0400
1.0600
1.0600
3,900
Sep 21, 2026
1.0500
1.0700
1.0100
1.0400
1.0400
28,800
Sep 18, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
2,700
Sep 17, 2026
1.0600
1.0800
1.0600
1.0600
1.0600
11,500
Sep 16, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
16,200
Sep 15, 2026
1.1200
1.1200
1.1000
1.1000
1.1000
7,000
Sep 14, 2026
1.1300
1.1300
1.1200
1.1200
1.1200
7,100
Sep 11, 2026
1.1300
1.1300
1.1100
1.1100
1.1100
2,000
Sep 10, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
200
Sep 9, 2026
1.1000
1.1300
1.1000
1.1300
1.1300
32,100
Sep 8, 2026
1.1000
1.1200
1.0400
1.1000
1.1000
22,800
Sep 4, 2026
1.0800
1.1000
1.0800
1.1000
1.1000
11,600
Sep 3, 2026
1.0700
1.1000
1.0700
1.0900
1.0900
6,200
Sep 2, 2026
1.0500
1.0900
1.0500
1.0600
1.0600
19,900
Sep 1, 2026
1.0500
1.0600
1.0400
1.0500
1.0500
21,400
Aug 31, 2026
1.0500
1.0500
1.0200
1.0400
1.0400
39,100
Aug 28, 2026
1.0400
1.0500
1.0200
1.0400
1.0400
24,900
Aug 27, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
19,100
Aug 26, 2026
1.0300
1.0400
1.0300
1.0400
1.0400
39,100
Aug 25, 2026
1.0900
1.0900
1.0400
1.0600
1.0600
4,800
Aug 24, 2026
1.0500
1.0500
1.0300
1.0300
1.0300
7,200
Aug 21, 2026
1.0400
1.0400
1.0200
1.0300
1.0300
33,200
Aug 20, 2026
1.0500
1.0500
1.0200
1.0300
1.0300
20,400
Aug 19, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
-
Aug 18, 2026
1.0600
1.0600
1.0300
1.0300
1.0300
6,700
Aug 17, 2026
1.0400
1.0500
1.0300
1.0400
1.0400
18,200
Aug 14, 2026
1.0500
1.0500
1.0300
1.0400
1.0400
16,700
Aug 13, 2026
1.0500
1.0500
1.0000
1.0300
1.0300
49,600
Aug 12, 2026
1.0900
1.1000
1.0500
1.0500
1.0500
9,600
Aug 11, 2026
1.0600
1.1100
1.0400
1.1100
1.1100
37,300
Aug 10, 2026
1.0400
1.0600
1.0400
1.0600
1.0600
3,200
Aug 7, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
15,100
Aug 6, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
1,000
Aug 5, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Aug 4, 2026
1.0400
1.0400
1.0300
1.0300
1.0300
8,100
Jul 31, 2026
1.0400
1.0400
1.0400
1.0400
1.0400
-
Jul 30, 2026
1.0400
1.0400
1.0300
1.0400
1.0400
33,700
Jul 29, 2026
1.0600
1.0600
1.0300
1.0400
1.0400
3,800
Jul 28, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
300
Jul 27, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Jul 24, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
4,800
Jul 23, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
10,100
Jul 22, 2026
1.0600
1.0800
1.0600
1.0600
1.0600
17,600
Jul 21, 2026
1.1200
1.1200
1.0500
1.0600
1.0600
22,300
Jul 20, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
1.0900
1.1000
1.0900
1.1000
1.1000
13,700
Jul 17, 2026
1.1000
1.1200
1.1000
1.1200
1.1050
58,800
Jul 16, 2026
1.1100
1.1100
1.0800
1.0800
1.0655
13,700
Jul 15, 2026
1.1300
1.1400
1.1100
1.1200
1.1050
24,800
Jul 14, 2026
1.1600
1.1600
1.1200
1.1200
1.1050
58,700
Jul 13, 2026
1.1600
1.1600
1.1500
1.1600
1.1445
3,700
Jul 10, 2026
1.1100
1.1800
1.1100
1.1600
1.1445
84,400
Jul 9, 2026
1.1000
1.1200
1.1000
1.1100
1.0951
4,900
Jul 8, 2026
1.0800
1.1000
1.0800
1.1000
1.0853
28,700
Jul 7, 2026
1.0800
1.0900
1.0800
1.0800
1.0655
12,100
Jul 6, 2026
1.0500
1.0500
1.0500
1.0500
1.0359
1,300
Jul 3, 2026
1.0500
1.0500
1.0500
1.0500
1.0359
-
Jul 2, 2026
1.0900
1.0900
1.0500
1.0500
1.0359
1,400
Jun 30, 2026
1.0600
1.1000
1.0600
1.0900
1.0754
19,500
Jun 29, 2026
1.0100
1.0700
1.0000
1.0500
1.0359
22,400
Jun 26, 2026
1.0300
1.0300
1.0000
1.0100
0.9965
22,600
Jun 25, 2026
1.0200
1.0300
1.0000
1.0200
1.0063
17,600
Jun 24, 2026
1.0000
1.0500
1.0000
1.0500
1.0359
33,000
Jun 23, 2026
0.9100
1.0500
0.9100
1.0500
1.0359
61,800
Jun 22, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
5,600
Jun 19, 2026
0.9300
0.9300
0.9200
0.9200
0.9077
6,200
Jun 18, 2026
0.9100
0.9200
0.9100
0.9200
0.9077
24,300
Jun 17, 2026
0.8800
0.9000
0.8700
0.9000
0.8879
17,100
Jun 16, 2026
0.8800
0.8800
0.8700
0.8700
0.8583
3,500
Jun 15, 2026
0.8800
0.8800
0.8600
0.8700
0.8583
21,700
Jun 12, 2026
0.9100
0.9100
0.8900
0.8900
0.8781
7,400
Jun 11, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
2,000
Jun 10, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
700
Jun 9, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
800
Jun 8, 2026
0.9200
0.9200
0.9100
0.9100
0.8978
3,600
Jun 5, 2026
0.9200
0.9200
0.9200
0.9200
0.9077
5,000
Jun 4, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
-
Jun 3, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
-
Jun 2, 2026
0.9000
0.9100
0.9000
0.9000
0.8879
19,000
Jun 1, 2026
0.9200
0.9200
0.8900
0.8900
0.8781
9,000
May 29, 2026
0.8800
0.8800
0.8800
0.8800
0.8682
1,600
May 28, 2026
0.8600
0.8800
0.8600
0.8800
0.8682
4,000
May 27, 2026
0.8700
0.8700
0.8600
0.8600
0.8485
15,000
May 26, 2026
0.8700
0.8800
0.8700
0.8700
0.8583
41,300
May 25, 2026
0.8900
0.8900
0.8700
0.8800
0.8682
20,100
May 22, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
5,000
May 21, 2026
0.9100
0.9100
0.9000
0.9000
0.8879
19,000
May 20, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
-
May 19, 2026
0.9200
0.9200
0.9100
0.9100
0.8978
23,500
May 15, 2026
0.9200
0.9200
0.9200
0.9200
0.9077
1,500
May 14, 2026
0.9200
0.9200
0.9200
0.9200
0.9077
7,800
May 13, 2026
0.9300
0.9300
0.9000
0.9000
0.8879
15,500
May 12, 2026
0.9100
0.9300
0.9100
0.9200
0.9077
16,800
May 11, 2026
0.9100
0.9100
0.8700
0.8700
0.8583
37,300
May 8, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
-
May 7, 2026
0.9200
0.9200
0.9100
0.9100
0.8978
8,800
May 6, 2026
0.9100
0.9100
0.9000
0.9100
0.8978
8,500
May 5, 2026
0.9100
0.9200
0.9000
0.9200
0.9077
16,000
May 4, 2026
0.9000
0.9000
0.9000
0.9000
0.8879
13,700
May 1, 2026
0.9300
0.9300
0.9300
0.9300
0.9175
24,000
Apr 30, 2026
0.9300
0.9300
0.9300
0.9300
0.9175
31,500
Apr 29, 2026
0.9300
0.9300
0.9300
0.9300
0.9175
-
Apr 28, 2026
0.9300
0.9300
0.9300
0.9300
0.9175
38,000
Apr 27, 2026
0.9300
0.9300
0.9300
0.9300
0.9175
6,600
Apr 24, 2026
0.9200
0.9200
0.9200
0.9200
0.9077
1,100
Apr 23, 2026
0.9200
0.9200
0.9200
0.9200
0.9077
5,300
Apr 22, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
-
Apr 21, 2026
0.9100
0.9100
0.9100
0.9100
0.8978
-
Apr 20, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
0.9500
0.9500
0.9000
0.9100
0.8978
4,600
Apr 17, 2026
0.9500
0.9500
0.9500
0.9500
0.9274
1,500
Apr 16, 2026
0.9200
0.9200
0.9200
0.9200
0.8981
1,000
Apr 15, 2026
0.9500
0.9500
0.9500
0.9500
0.9274
1,100
Apr 14, 2026
0.8700
0.9400
0.8700
0.9400
0.9176
35,600
Apr 13, 2026
0.8100
0.8500
0.8100
0.8500
0.8298
29,200
Apr 10, 2026
0.7900
0.8000
0.7900
0.8000
0.7810
12,000
Apr 9, 2026
0.7900
0.7900
0.7900
0.7900
0.7712
7,600
Apr 8, 2026
0.7900
0.7900
0.7800
0.7800
0.7615
9,000
Apr 7, 2026
0.8000
0.8000
0.8000
0.8000
0.7810
3,400
Apr 6, 2026
0.8300
0.8300
0.8300
0.8300
0.8103
1,200
Apr 2, 2026
0.8000
0.8000
0.8000
0.8000
0.7810
54,000
Apr 1, 2026
0.8000
0.8000
0.7900
0.8000
0.7810
35,800
Mar 31, 2026
0.8000
0.8000
0.8000
0.8000
0.7810
3,000
Mar 30, 2026
0.7800
0.7800
0.7800
0.7800
0.7615
-
Mar 27, 2026
0.8100
0.8100
0.7800
0.7800
0.7615
14,000
Mar 26, 2026
0.8100
0.8100
0.8100
0.8100
0.7907
11,000
Mar 25, 2026
0.8200
0.8200
0.8000
0.8200
0.8005
2,000
Mar 24, 2026
0.8400
0.8400
0.8400
0.8400
0.8200
-
Mar 23, 2026
0.8400
0.8400
0.8400
0.8400
0.8200
-
Mar 20, 2026
0.8400
0.8400
0.8400
0.8400
0.8200
1,400
Mar 19, 2026
0.8500
0.8500
0.8000
0.8000
0.7810
108,600
Mar 18, 2026
0.8600
0.8700
0.8600
0.8600
0.8396
11,200
Mar 17, 2026
0.8600
0.8600
0.8600
0.8600
0.8396
2,500
Mar 16, 2026
0.8500
0.8500
0.8500
0.8500
0.8298
2,500
Mar 13, 2026
0.8900
0.8900
0.8700
0.8700
0.8493
10,600
Mar 12, 2026
0.8900
0.8900
0.8900
0.8900
0.8688
500
Mar 11, 2026
0.9100
0.9100
0.8900
0.8900
0.8688
3,000
Mar 10, 2026
0.8800
0.8800
0.8800
0.8800
0.8591
-
Mar 9, 2026
0.9300
0.9300
0.8800
0.8800
0.8591
32,400
Mar 6, 2026
0.9300
0.9300
0.9300
0.9300
0.9079
1,700
Mar 5, 2026
0.9300
0.9300
0.9300
0.9300
0.9079
-
Mar 4, 2026
0.9400
0.9400
0.9300
0.9300
0.9079
11,500
Mar 3, 2026
0.9400
0.9400
0.9400
0.9400
0.9176
-
Mar 2, 2026
0.9400
0.9400
0.9400
0.9400
0.9176
6,100
Feb 27, 2026
0.9400
0.9400
0.9400
0.9400
0.9176
-
Feb 26, 2026
0.9600
0.9600
0.8900
0.9400
0.9176
18,000
Feb 25, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
6,900
Feb 24, 2026
0.9700
0.9700
0.9600
0.9600
0.9372
14,400
Feb 23, 2026
1.0800
1.0800
1.0200
1.0200
0.9957
2,500
Feb 20, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
-
Feb 19, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
-
Feb 18, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
1,300
Feb 17, 2026
0.9700
0.9700
0.9600
0.9600
0.9372
4,100
Feb 13, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
-
Feb 12, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
500
Feb 11, 2026
0.9700
0.9700
0.9700
0.9700
0.9469
-
Feb 10, 2026
0.9600
0.9700
0.9400
0.9700
0.9469
7,500
Feb 9, 2026
0.9800
0.9900
0.9700
0.9700
0.9469
16,100
Feb 6, 2026
0.9600
0.9600
0.9600
0.9600
0.9372
-
Feb 5, 2026
0.9900
0.9900
0.9600
0.9600
0.9372
32,600
Feb 4, 2026
1.0000
1.0000
0.9900
0.9900
0.9665
14,700
Feb 3, 2026
0.9900
0.9900
0.9800
0.9800
0.9567
15,000
Feb 2, 2026
0.9900
1.0000
0.9900
0.9900
0.9665
9,800
Jan 30, 2026
0.9700
1.0000
0.9700
0.9700
0.9469
14,000
Jan 29, 2026
0.9000
0.9700
0.9000
0.9700
0.9469
33,200
Jan 28, 2026
0.9100
0.9100
0.9000
0.9000
0.8786
17,900
Jan 27, 2026
0.9200
0.9200
0.9100
0.9100
0.8884
22,700
Jan 26, 2026
0.9300
0.9300
0.9200
0.9200
0.8981
4,600
Jan 23, 2026
0.9300
0.9300
0.9300
0.9300
0.9079
4,000
Jan 22, 2026
0.9400
0.9400
0.9300
0.9300
0.9079
42,000
Jan 21, 2026
0.9800
0.9800
0.9400
0.9400
0.9176
10,400
Jan 20, 2026
0.9900
1.0000
0.9800
0.9800
0.9567
24,800
Jan 19, 2026
1.0300
1.0300
1.0100
1.0100
0.9860
1,100
Jan 16, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
1.0300
1.0500
1.0300
1.0300
1.0055
3,900
Jan 15, 2026
1.0200
1.0200
1.0100
1.0200
0.9860
11,700
Jan 14, 2026
1.0000
1.0300
0.9900
1.0200
0.9860
13,200
Jan 13, 2026
1.0400
1.0400
0.9900
1.0200
0.9860
16,700
Jan 12, 2026
1.0500
1.0500
1.0300
1.0300
0.9957
11,700
Jan 9, 2026
1.0500
1.0500
1.0500
1.0500
1.0150
18,000
Jan 8, 2026
1.1000
1.1100
1.0300
1.0500
1.0150
48,600
Jan 7, 2026
1.0800
1.1000
1.0800
1.1000
1.0633
21,400
Jan 6, 2026
1.0900
1.0900
1.0400
1.0600
1.0246
16,000
Jan 5, 2026
1.0700
1.0800
1.0700
1.0700
1.0343
7,600
Jan 2, 2026
1.0700
1.0700
1.0300
1.0700
1.0343
7,900
Dec 31, 2025
1.0200
1.0200
1.0200
1.0200
0.9860
1,200
Dec 30, 2025
1.0200
1.0200
1.0200
1.0200
0.9860
6,000
Dec 29, 2025
1.0200
1.0200
1.0200
1.0200
0.9860
300
Dec 24, 2025
1.0300
1.0300
1.0300
1.0300
0.9957
1,400
Dec 23, 2025
1.0300
1.0300
1.0200
1.0200
0.9860
8,400
Dec 22, 2025
1.0300
1.0300
1.0000
1.0000
0.9667
20,200
Dec 19, 2025
1.0200
1.0300
1.0200
1.0300
0.9957
5,700
Dec 18, 2025
1.0400
1.0400
1.0000
1.0000
0.9667
19,500
Dec 17, 2025
1.0400
1.0600
1.0200
1.0300
0.9957
98,900
Dec 16, 2025
1.0300
1.0800
1.0300
1.0800
1.0440
46,400
Dec 15, 2025
1.0700
1.0800
1.0300
1.0300
0.9957
65,800
Dec 12, 2025
1.0500
1.0700
1.0300
1.0700
1.0343
24,400
Dec 11, 2025
1.0400
1.0400
1.0400
1.0400
1.0053
-
Dec 10, 2025
1.0600
1.0600
1.0400
1.0400
1.0053
6,800
Dec 9, 2025
1.0100
1.0700
1.0100
1.0400
1.0053
47,200
Dec 8, 2025
1.0100
1.0400
1.0000
1.0000
0.9667
5,500
Dec 5, 2025
1.0200
1.0200
1.0100
1.0100
0.9763
3,000
Dec 4, 2025
0.9400
1.0200
0.9400
1.0100
0.9763
63,900
Dec 3, 2025
0.9100
0.9400
0.9100
0.9200
0.8893
20,000
Dec 2, 2025
0.9100
0.9100
0.9100
0.9100
0.8797
-
Dec 1, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
0.9000
0.9100
0.9000
0.9100
0.8797
7,600
Nov 28, 2025
0.9500
0.9500
0.8900
0.8900
0.8507
33,400
Nov 27, 2025
0.9200
0.9200
0.9200
0.9200
0.8793
20,000
Nov 26, 2025
0.8600
0.9500
0.8500
0.9200
0.8793
80,300
Nov 25, 2025
0.8600
0.8800
0.8500
0.8800
0.8411
33,000
Nov 24, 2025
0.9100
0.9100
0.8000
0.8800
0.8411
62,500
Nov 21, 2025
0.8100
0.8400
0.7400
0.7600
0.7264
113,300
Nov 20, 2025
0.6700
0.6700
0.6700
0.6700
0.6404
-
Nov 19, 2025
0.6700
0.6700
0.6700
0.6700
0.6404
-
Nov 18, 2025
0.6900
0.6900
0.6600
0.6700
0.6404
3,300
Nov 17, 2025
0.6900
0.6900
0.6900
0.6900
0.6595
2,000
Nov 14, 2025
0.6500
0.6900
0.6500
0.6900
0.6595
2,200
Nov 13, 2025
0.6900
0.6900
0.6900
0.6900
0.6595
10,200
Nov 12, 2025
0.6900
0.6900
0.6900
0.6900
0.6595
2,600
Nov 11, 2025
0.6600
0.6600
0.6600
0.6600
0.6308
7,000
Nov 10, 2025
0.6300
0.6600
0.6300
0.6600
0.6308
28,900
Nov 7, 2025
0.6600
0.6600
0.6400
0.6500
0.6213
35,500
Nov 6, 2025
0.6900
0.6900
0.6600
0.6700
0.6404
10,000
Nov 5, 2025
0.7000
0.7000
0.6900
0.6900
0.6595
10,200
Nov 4, 2025
0.7100
0.7100
0.7000
0.7000
0.6691
34,300
Nov 3, 2025
0.7000
0.7000
0.7000
0.7000
0.6691
-
