CWXZF - CanWel Building Materials Group Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20193.42003.42003.42003.42003.4200500
Oct 15, 20193.35003.35003.35003.35003.3500-
Oct 14, 20193.35003.35003.35003.35003.3500-
Oct 11, 20193.35003.35003.35003.35003.3500500
Oct 10, 20193.29003.29003.29003.29003.2900-
Oct 09, 20193.26003.29003.23003.29003.290029,000
Oct 08, 20193.30003.30003.30003.30003.3000500
Oct 07, 20193.32003.32003.32003.32003.3200100
Oct 04, 20193.35003.35003.35003.35003.3500-
Oct 03, 20193.35003.35003.35003.35003.3500-
Oct 02, 20193.35003.35003.35003.35003.35001,000
Oct 01, 20193.56003.56003.50003.50003.50001,100
Sep 30, 20193.43003.49003.41003.49003.49002,400
Sep 27, 20193.56003.59003.56003.59003.590010,000
Sep 27, 20190.106 Dividend
Sep 26, 20193.69003.69003.69003.69003.5840-
Sep 25, 20193.63003.69003.63003.69003.584028,000
Sep 24, 20193.65003.66003.59003.62003.516053,200
Sep 23, 20193.65003.65003.65003.65003.5451-
Sep 20, 20193.65003.65003.65003.65003.5451-
Sep 19, 20193.65003.65003.65003.65003.5451-
Sep 18, 20193.65003.65003.65003.65003.5451-
Sep 17, 20193.65003.65003.65003.65003.5451500
Sep 16, 20193.55003.55003.55003.55003.4480-
Sep 13, 20193.55003.55003.55003.55003.44801,200
Sep 12, 20193.57003.57003.57003.57003.46741,000
Sep 11, 20193.48003.48003.48003.48003.3800-
Sep 10, 20193.48003.48003.48003.48003.3800-
Sep 09, 20193.48003.48003.48003.48003.3800-
Sep 06, 20193.39003.48003.39003.48003.3800400
Sep 05, 20193.36003.36003.35003.35003.2538200
Sep 04, 20193.30003.30003.30003.30003.2052100
Sep 03, 20193.34003.34003.34003.34003.2441-
Aug 30, 20193.34003.34003.34003.34003.244114,300
Aug 29, 20193.33003.33003.33003.33003.2343700
Aug 28, 20193.24003.24003.24003.24003.1469-
Aug 27, 20193.24003.24003.24003.24003.1469-
Aug 26, 20193.24003.24003.24003.24003.14692,000
Aug 23, 20193.29003.29003.29003.29003.1955500
Aug 22, 20193.24003.24003.24003.24003.1469400
Aug 21, 20193.25003.25003.25003.25003.1566-
Aug 20, 20193.24003.25003.24003.25003.156624,100
Aug 19, 20193.22003.22003.20003.20003.10816,200
Aug 16, 20193.23003.23003.23003.23003.1372-
Aug 15, 20193.25003.25003.23003.23003.137221,200
Aug 14, 20193.25003.25003.23003.23003.137221,200
Aug 13, 20193.26003.30003.26003.30003.20521,600
Aug 12, 20193.32003.32003.25003.25003.15662,900
Aug 09, 20193.33003.34003.24003.24003.146910,000
Aug 08, 20193.33003.34003.24003.24003.146910,000
Aug 07, 20193.33003.34003.24003.24003.146910,000
Aug 06, 20193.33003.34003.24003.24003.146910,000
Aug 05, 20193.33003.33003.33003.33003.23431,100
Aug 02, 20193.44003.45003.44003.44003.3412600
Aug 01, 20193.49003.49003.49003.49003.38976,700
Jul 31, 20193.49003.49003.49003.49003.3897100
Jul 30, 20193.55003.55003.55003.55003.44806,700
Jul 29, 20193.55003.55003.55003.55003.44806,700
Jul 26, 20193.55003.55003.55003.55003.44804,300
Jul 25, 20193.60003.60003.60003.60003.4966-
Jul 24, 20193.60003.60003.60003.60003.49662,000
Jul 23, 20193.62003.66003.60003.63003.52574,300
Jul 22, 20193.55003.55003.55003.55003.4480-
Jul 19, 20193.55003.55003.55003.55003.4480-
Jul 18, 20193.56003.56003.55003.55003.44804,900
Jul 17, 20193.56003.58003.56003.58003.47725,000
Jul 16, 20193.65003.65003.65003.65003.5451-
Jul 15, 20193.65003.65003.65003.65003.5451-
Jul 12, 20193.65003.65003.65003.65003.5451-
Jul 11, 20193.65003.65003.65003.65003.5451-
Jul 10, 20193.65003.65003.65003.65003.5451-
Jul 09, 20193.65003.65003.65003.65003.5451-
Jul 08, 20193.65003.65003.65003.65003.5451400
Jul 05, 20193.70003.70003.70003.70003.5937-
Jul 03, 20193.70003.70003.70003.70003.5937-
Jul 02, 20193.75003.75003.70003.70003.593725,500
Jul 01, 20193.91003.91003.91003.91003.7977-
Jun 28, 20193.91003.91003.91003.91003.7977-
Jun 27, 20193.91003.91003.91003.91003.7977-
Jun 27, 20190.107 Dividend
Jun 26, 20193.91003.91003.91003.91003.6938300
Jun 25, 20193.92003.92003.92003.92003.7032-
Jun 24, 20193.92003.92003.92003.92003.7032-
Jun 21, 20193.92003.92003.92003.92003.70325,200
Jun 20, 20193.85003.91003.85003.91003.6938700
Jun 19, 20193.77003.77003.77003.77003.5615-
Jun 18, 20193.71003.77003.71003.77003.5615800
Jun 17, 20193.66003.66003.66003.66003.4576-
Jun 14, 20193.64003.66003.64003.66003.45761,400
Jun 13, 20193.64003.64003.64003.64003.4387-
Jun 12, 20193.64003.64003.64003.64003.4387-
Jun 11, 20193.64003.64003.64003.64003.4387300
Jun 10, 20193.57003.64003.57003.61003.41031,400
Jun 07, 20193.55003.55003.47003.53003.33481,300
Jun 06, 20193.55003.55003.55003.55003.35375,000
Jun 05, 20193.46003.46003.44003.46003.26862,800
Jun 04, 20193.37003.37003.37003.37003.1836-
Jun 03, 20193.37003.37003.37003.37003.1836-
May 31, 20193.37003.37003.37003.37003.1836100
May 30, 20193.37003.37003.37003.37003.1836-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...