CWX.TO - CanWel Building Materials Group Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20194.71004.74004.61004.73004.7300132,800
Jul 19, 20194.69004.72004.56004.71004.710095,300
Jul 18, 20194.67004.69004.55004.67004.6700125,000
Jul 17, 20194.66004.71004.58004.68004.6800143,000
Jul 16, 20194.69004.74004.65004.67004.670073,100
Jul 15, 20194.69004.71004.66004.69004.6900149,300
Jul 12, 20194.76004.78004.70004.74004.740086,900
Jul 11, 20194.79004.81004.75004.78004.780063,800
Jul 10, 20194.75004.80004.75004.75004.750054,600
Jul 09, 20194.79004.80004.75004.75004.750046,900
Jul 08, 20194.77004.80004.76004.77004.770061,700
Jul 05, 20194.87004.87004.76004.80004.800057,900
Jul 04, 20194.85004.86004.82004.84004.840037,400
Jul 03, 20194.87004.90004.85004.86004.860058,900
Jul 02, 20194.87004.94004.85004.87004.870088,800
Jun 28, 20194.81004.93004.81004.85004.850072,700
Jun 27, 20194.92004.96004.71004.86004.8600206,100
Jun 27, 20190.14 Dividend
Jun 26, 20195.14005.14005.03005.07004.9300161,100
Jun 25, 20195.21005.23005.15005.15005.007872,000
Jun 24, 20195.18005.26005.14005.24005.0953258,900
Jun 21, 20195.11005.24005.09005.24005.0953211,300
Jun 20, 20195.10005.21005.08005.17005.0272207,200
Jun 19, 20195.07005.10005.03005.08004.939793,700
Jun 18, 20194.94005.07004.94005.06004.9203190,800
Jun 17, 20194.91004.94004.90004.93004.793954,300
Jun 14, 20194.85004.90004.81004.90004.764778,200
Jun 13, 20194.87004.90004.85004.85004.716180,800
Jun 12, 20194.84004.90004.83004.86004.725829,000
Jun 11, 20194.84004.87004.79004.84004.7064171,500
Jun 10, 20194.72004.83004.72004.82004.6869104,000
Jun 07, 20194.72004.75004.60004.72004.5897147,400
Jun 06, 20194.67004.77004.65004.67004.5410207,600
Jun 05, 20194.55004.66004.55004.64004.511985,000
Jun 04, 20194.53004.58004.48004.54004.414684,300
Jun 03, 20194.50004.56004.49004.52004.395244,500
May 31, 20194.60004.60004.48004.50004.3757145,200
May 30, 20194.57004.63004.55004.63004.502239,500
May 29, 20194.60004.60004.51004.58004.453579,200
May 28, 20194.63004.65004.58004.58004.453587,800
May 27, 20194.62004.67004.61004.63004.502260,800
May 24, 20194.57004.62004.57004.61004.482773,400
May 23, 20194.62004.67004.51004.56004.4341114,200
May 22, 20194.66004.66004.60004.63004.502266,700
May 21, 20194.67004.68004.60004.63004.5022144,900
May 17, 20194.65004.67004.62004.67004.541068,200
May 16, 20194.64004.67004.61004.66004.5313104,700
May 15, 20194.55004.69004.50004.63004.5022140,500
May 14, 20194.47004.68004.46004.57004.4438215,400
May 13, 20194.56004.56004.26004.45004.3271369,200
May 10, 20194.76004.76004.53004.57004.4438334,600
May 09, 20194.76004.79004.69004.77004.6383101,900
May 08, 20194.74004.82004.74004.77004.638396,500
May 07, 20194.79004.81004.63004.72004.5897263,200
May 06, 20194.89004.91004.80004.81004.6772167,100
May 03, 20194.91004.95004.88004.90004.764782,300
May 02, 20194.93004.93004.82004.89004.7550106,600
May 01, 20194.89004.94004.88004.94004.803633,800
Apr 30, 20194.90004.92004.85004.85004.716152,700
Apr 29, 20194.86004.94004.85004.90004.764784,000
Apr 26, 20194.83004.92004.80004.88004.745274,100
Apr 25, 20194.83004.85004.81004.82004.686949,200
Apr 24, 20194.89004.93004.80004.82004.6869103,000
Apr 23, 20194.96004.96004.88004.89004.7550105,500
Apr 22, 20195.00005.01004.95004.96004.823079,100
Apr 18, 20195.03005.03004.98005.00004.861987,500
Apr 17, 20195.00005.07004.96005.03004.8911129,200
Apr 16, 20195.01005.03004.97005.01004.871798,100
Apr 15, 20195.02005.03004.99005.03004.891176,000
Apr 12, 20195.01005.03004.98004.99004.8522115,100
Apr 11, 20195.01005.04004.96004.99004.8522148,900
Apr 10, 20194.97005.00004.95004.97004.8328107,900
Apr 09, 20195.07005.07004.94004.97004.8328185,400
Apr 08, 20195.14005.14004.99005.07004.9300196,500
Apr 05, 20195.11005.15005.08005.12004.9786118,100
Apr 04, 20195.15005.15005.04005.07004.9300138,300
Apr 03, 20195.15005.20005.12005.15005.007898,600
Apr 02, 20195.09005.12005.03005.12004.9786112,400
Apr 01, 20195.19005.22005.08005.09004.9494129,500
Mar 29, 20195.09005.23005.05005.18005.0370178,600
Mar 28, 20195.24005.24004.96005.08004.9397526,600
Mar 28, 20190.14 Dividend
Mar 27, 20195.31005.40005.27005.36005.0759199,500
Mar 26, 20195.35005.39005.31005.33005.0474100,400
Mar 25, 20195.31005.37005.26005.35005.0664203,600
Mar 22, 20195.38005.39005.28005.33005.0474290,200
Mar 21, 20195.28005.42005.27005.38005.0948116,700
Mar 20, 20195.28005.33005.24005.27004.990692,900
Mar 19, 20195.22005.31005.19005.28005.0001227,500
Mar 18, 20195.13005.21005.13005.20004.9243226,500
Mar 15, 20195.00005.12004.99005.12004.8486220,000
Mar 14, 20194.96005.00004.89004.99004.7255134,100
Mar 13, 20194.92004.96004.87004.94004.6781100,900
Mar 12, 20194.90004.92004.86004.89004.630865,100
Mar 11, 20194.85004.92004.82004.91004.6497111,900
Mar 08, 20194.76004.85004.70004.84004.5834100,200
Mar 07, 20194.81004.86004.71004.78004.5266158,400
Mar 06, 20194.55004.86004.51004.83004.5740386,300
Mar 05, 20194.80004.89004.63004.80004.5455251,700
Mar 04, 20194.80004.93004.74004.82004.5645244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...