CWXZF - CanWel Building Materials Group Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20193.55003.55003.55003.55003.5500-
Sep 13, 20193.55003.55003.55003.55003.55001,200
Sep 12, 20193.57003.57003.57003.57003.57001,000
Sep 11, 20193.48003.48003.48003.48003.4800-
Sep 10, 20193.48003.48003.48003.48003.4800-
Sep 09, 20193.48003.48003.48003.48003.4800-
Sep 06, 20193.39003.48003.39003.48003.4800400
Sep 05, 20193.36003.36003.35003.35003.3500200
Sep 04, 20193.30003.30003.30003.30003.3000100
Sep 03, 20193.34003.34003.34003.34003.3400-
Aug 30, 20193.34003.34003.34003.34003.340014,300
Aug 29, 20193.33003.33003.33003.33003.3300700
Aug 28, 20193.24003.24003.24003.24003.2400-
Aug 27, 20193.24003.24003.24003.24003.2400-
Aug 26, 20193.24003.24003.24003.24003.24002,000
Aug 23, 20193.29003.29003.29003.29003.2900500
Aug 22, 20193.24003.24003.24003.24003.2400400
Aug 21, 20193.25003.25003.25003.25003.2500-
Aug 20, 20193.24003.25003.24003.25003.250024,100
Aug 19, 20193.22003.22003.20003.20003.20006,200
Aug 16, 20193.23003.23003.23003.23003.2300-
Aug 15, 20193.25003.25003.23003.23003.230021,200
Aug 14, 20193.25003.25003.23003.23003.230021,200
Aug 13, 20193.26003.30003.26003.30003.30001,600
Aug 12, 20193.32003.32003.25003.25003.25002,900
Aug 09, 20193.33003.34003.24003.24003.240010,000
Aug 08, 20193.33003.34003.24003.24003.240010,000
Aug 07, 20193.33003.34003.24003.24003.240010,000
Aug 06, 20193.33003.34003.24003.24003.240010,000
Aug 05, 20193.33003.33003.33003.33003.33001,100
Aug 02, 20193.44003.45003.44003.44003.4400600
Aug 01, 20193.49003.49003.49003.49003.49006,700
Jul 31, 20193.49003.49003.49003.49003.4900100
Jul 30, 20193.55003.55003.55003.55003.55006,700
Jul 29, 20193.55003.55003.55003.55003.55006,700
Jul 26, 20193.55003.55003.55003.55003.55004,300
Jul 25, 20193.60003.60003.60003.60003.6000-
Jul 24, 20193.60003.60003.60003.60003.60002,000
Jul 23, 20193.62003.66003.60003.63003.63004,300
Jul 22, 20193.55003.55003.55003.55003.5500-
Jul 19, 20193.55003.55003.55003.55003.5500-
Jul 18, 20193.56003.56003.55003.55003.55004,900
Jul 17, 20193.56003.58003.56003.58003.58005,000
Jul 16, 20193.65003.65003.65003.65003.6500-
Jul 15, 20193.65003.65003.65003.65003.6500-
Jul 12, 20193.65003.65003.65003.65003.6500-
Jul 11, 20193.65003.65003.65003.65003.6500-
Jul 10, 20193.65003.65003.65003.65003.6500-
Jul 09, 20193.65003.65003.65003.65003.6500-
Jul 08, 20193.65003.65003.65003.65003.6500400
Jul 05, 20193.70003.70003.70003.70003.7000-
Jul 03, 20193.70003.70003.70003.70003.7000-
Jul 02, 20193.75003.75003.70003.70003.700025,500
Jul 01, 20193.91003.91003.91003.91003.9100-
Jun 28, 20193.91003.91003.91003.91003.9100-
Jun 27, 20193.91003.91003.91003.91003.9100-
Jun 27, 20190.107 Dividend
Jun 26, 20193.91003.91003.91003.91003.8030300
Jun 25, 20193.92003.92003.92003.92003.8127-
Jun 24, 20193.92003.92003.92003.92003.8127-
Jun 21, 20193.92003.92003.92003.92003.81275,200
Jun 20, 20193.85003.91003.85003.91003.8030700
Jun 19, 20193.77003.77003.77003.77003.6668-
Jun 18, 20193.71003.77003.71003.77003.6668800
Jun 17, 20193.66003.66003.66003.66003.5598-
Jun 14, 20193.64003.66003.64003.66003.55981,400
Jun 13, 20193.64003.64003.64003.64003.5404-
Jun 12, 20193.64003.64003.64003.64003.5404-
Jun 11, 20193.64003.64003.64003.64003.5404300
Jun 10, 20193.57003.64003.57003.61003.51121,400
Jun 07, 20193.55003.55003.47003.53003.43341,300
Jun 06, 20193.55003.55003.55003.55003.45295,000
Jun 05, 20193.46003.46003.44003.46003.36532,800
Jun 04, 20193.37003.37003.37003.37003.2778-
Jun 03, 20193.37003.37003.37003.37003.2778-
May 31, 20193.37003.37003.37003.37003.2778100
May 30, 20193.37003.37003.37003.37003.2778-
May 29, 20193.37003.37003.37003.37003.27781,000
May 28, 20193.46003.46003.40003.40003.3070500
May 24, 20193.47003.47003.47003.47003.3750-
May 23, 20193.45003.47003.45003.47003.375012,200
May 22, 20193.47003.48003.47003.47003.375012,900
May 21, 20193.45003.45003.45003.45003.3556200
May 20, 20193.44003.44003.44003.44003.3459-
May 17, 20193.44003.44003.44003.44003.345910,000
May 16, 20193.47003.47003.47003.47003.3750-
May 15, 20193.48003.48003.47003.47003.37501,800
May 14, 20193.44003.44003.42003.42003.3264200
May 13, 20193.23003.30003.23003.30003.20976,700
May 10, 20193.46003.46003.39003.40003.307030,000
May 09, 20193.54003.54003.54003.54003.4431500
May 08, 20193.55003.56003.52003.52003.42374,300
May 07, 20193.65003.65003.65003.65003.5501-
May 06, 20193.65003.65003.65003.65003.55011,000
May 03, 20193.63003.63003.63003.63003.5307-
May 02, 20193.63003.63003.63003.63003.5307400
May 01, 20193.66003.66003.65003.65003.55012,800
Apr 30, 20193.57003.57003.57003.57003.4723-
Apr 29, 20193.57003.57003.57003.57003.4723-
Apr 26, 20193.53003.57003.53003.57003.47233,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...