CWX.TO - CanWel Building Materials Group Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20194.38004.43004.38004.42004.420069,300
Oct 11, 20194.46004.46004.40004.41004.410043,500
Oct 10, 20194.43004.51004.41004.46004.460072,700
Oct 09, 20194.37004.41004.31004.37004.370081,200
Oct 08, 20194.39004.41004.34004.36004.360087,500
Oct 07, 20194.40004.44004.39004.39004.390038,500
Oct 04, 20194.44004.45004.39004.44004.440037,900
Oct 03, 20194.39004.42004.35004.39004.390086,100
Oct 02, 20194.53004.53004.35004.40004.4000154,400
Oct 01, 20194.61004.61004.50004.52004.520028,400
Sep 30, 20194.50004.62004.47004.61004.6100123,200
Sep 27, 20194.70004.77004.49004.50004.5000184,900
Sep 27, 20190.14 Dividend
Sep 26, 20194.85004.90004.80004.83004.690080,300
Sep 25, 20194.81004.90004.76004.85004.7094103,500
Sep 24, 20194.88004.90004.75004.80004.6609122,600
Sep 23, 20194.94004.94004.85004.88004.7386118,600
Sep 20, 20194.89004.94004.89004.94004.7968127,400
Sep 19, 20194.85004.93004.84004.89004.7483118,700
Sep 18, 20194.88004.88004.82004.87004.728850,300
Sep 17, 20194.81004.88004.81004.85004.709462,500
Sep 16, 20194.78004.87004.74004.80004.6609109,100
Sep 13, 20194.69004.78004.67004.77004.631755,100
Sep 12, 20194.74004.74004.64004.66004.524952,200
Sep 11, 20194.71004.75004.69004.73004.592957,100
Sep 10, 20194.67004.70004.60004.70004.563886,000
Sep 09, 20194.59004.66004.59004.66004.524929,600
Sep 06, 20194.48004.62004.48004.55004.418173,500
Sep 05, 20194.41004.48004.41004.45004.321065,600
Sep 04, 20194.35004.53004.35004.40004.272592,600
Sep 03, 20194.35004.36004.29004.31004.1851116,600
Aug 30, 20194.52004.52004.43004.47004.340432,300
Aug 29, 20194.40004.53004.40004.50004.369685,400
Aug 28, 20194.34004.39004.31004.39004.262845,700
Aug 27, 20194.35004.36004.30004.35004.223986,600
Aug 26, 20194.35004.37004.30004.32004.194883,100
Aug 23, 20194.31004.39004.28004.34004.214273,000
Aug 22, 20194.31004.33004.29004.33004.204552,200
Aug 21, 20194.30004.33004.27004.30004.175469,500
Aug 20, 20194.32004.34004.27004.32004.1948101,500
Aug 19, 20194.28004.31004.27004.29004.165759,300
Aug 16, 20194.29004.30004.25004.26004.136580,900
Aug 15, 20194.31004.31004.24004.27004.146276,300
Aug 14, 20194.34004.36004.27004.31004.1851133,300
Aug 13, 20194.34004.41004.34004.38004.253050,600
Aug 12, 20194.38004.38004.29004.36004.2336109,400
Aug 09, 20194.38004.41004.35004.38004.253050,900
Aug 08, 20194.29004.46004.29004.41004.2822112,100
Aug 07, 20194.33004.36004.24004.33004.2045164,200
Aug 06, 20194.54004.54004.27004.35004.2239326,800
Aug 02, 20194.50004.56004.46004.55004.4181202,500
Aug 01, 20194.57004.58004.53004.56004.4278148,000
Jul 31, 20194.56004.60004.53004.60004.466771,600
Jul 30, 20194.61004.61004.53004.55004.4181134,900
Jul 29, 20194.67004.69004.58004.60004.4667125,200
Jul 26, 20194.73004.74004.63004.68004.544391,800
Jul 25, 20194.73004.78004.62004.74004.6026145,300
Jul 24, 20194.77004.78004.68004.74004.6026158,500
Jul 23, 20194.72004.80004.70004.76004.6220121,800
Jul 22, 20194.71004.74004.61004.73004.5929132,800
Jul 19, 20194.69004.72004.56004.71004.573595,300
Jul 18, 20194.67004.69004.55004.67004.5346125,000
Jul 17, 20194.66004.71004.58004.68004.5443143,000
Jul 16, 20194.69004.74004.65004.67004.534673,100
Jul 15, 20194.69004.71004.66004.69004.5541149,300
Jul 12, 20194.76004.78004.70004.74004.602686,900
Jul 11, 20194.79004.81004.75004.78004.641463,800
Jul 10, 20194.75004.80004.75004.75004.612354,600
Jul 09, 20194.79004.80004.75004.75004.612346,900
Jul 08, 20194.77004.80004.76004.77004.631761,700
Jul 05, 20194.87004.87004.76004.80004.660957,900
Jul 04, 20194.85004.86004.82004.84004.699737,400
Jul 03, 20194.87004.90004.85004.86004.719158,900
Jul 02, 20194.87004.94004.85004.87004.728888,800
Jun 28, 20194.81004.93004.81004.85004.709472,700
Jun 27, 20194.92004.96004.71004.86004.7191206,100
Jun 27, 20190.14 Dividend
Jun 26, 20195.14005.14005.03005.07004.7871161,100
Jun 25, 20195.21005.23005.15005.15004.862672,000
Jun 24, 20195.18005.26005.14005.24004.9476258,900
Jun 21, 20195.11005.24005.09005.24004.9476211,300
Jun 20, 20195.10005.21005.08005.17004.8815207,200
Jun 19, 20195.07005.10005.03005.08004.796593,700
Jun 18, 20194.94005.07004.94005.06004.7777190,800
Jun 17, 20194.91004.94004.90004.93004.654954,300
Jun 14, 20194.85004.90004.81004.90004.626678,200
Jun 13, 20194.87004.90004.85004.85004.579480,800
Jun 12, 20194.84004.90004.83004.86004.588829,000
Jun 11, 20194.84004.87004.79004.84004.5699171,500
Jun 10, 20194.72004.83004.72004.82004.5511104,000
Jun 07, 20194.72004.75004.60004.72004.4566147,400
Jun 06, 20194.67004.77004.65004.67004.4094207,600
Jun 05, 20194.55004.66004.55004.64004.381185,000
Jun 04, 20194.53004.58004.48004.54004.286784,300
Jun 03, 20194.50004.56004.49004.52004.267844,500
May 31, 20194.60004.60004.48004.50004.2489145,200
May 30, 20194.57004.63004.55004.63004.371739,500
May 29, 20194.60004.60004.51004.58004.324479,200
May 28, 20194.63004.65004.58004.58004.324487,800
May 27, 20194.62004.67004.61004.63004.371760,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...