CWXZF - CanWel Building Materials Group Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.11004.11004.11004.11004.1100-
Jan 16, 20204.11004.11004.11004.11004.1100100
Jan 15, 20204.04004.04004.04004.04004.0400-
Jan 14, 20204.04004.04004.04004.04004.04002,200
Jan 13, 20204.05004.05004.05004.05004.0500-
Jan 10, 20204.05004.05004.05004.05004.0500-
Jan 09, 20204.05004.05004.05004.05004.0500800
Jan 08, 20204.10004.10004.10004.10004.1000-
Jan 07, 20204.10004.10004.10004.10004.1000100
Jan 06, 20204.06004.06004.06004.06004.06001,000
Jan 03, 20204.17004.17004.17004.17004.1700-
Jan 02, 20204.17004.17004.17004.17004.1700100
Dec 31, 20194.07004.09004.07004.09004.0900300
Dec 30, 20194.11004.13004.11004.12004.12003,600
Dec 30, 20190.107 Dividend
Dec 27, 20194.34004.34004.34004.34004.2330300
Dec 26, 20194.29004.29004.29004.29004.1842-
Dec 24, 20194.29004.29004.29004.29004.1842100
Dec 23, 20194.34004.34004.34004.34004.2330-
Dec 20, 20194.28004.34004.28004.34004.23303,100
Dec 19, 20194.21004.25004.18004.25004.14521,100
Dec 18, 20194.19004.23004.19004.23004.1257200
Dec 17, 20194.17004.17004.17004.17004.0672100
Dec 16, 20194.09004.13004.09004.13004.02821,200
Dec 13, 20194.09004.09004.09004.09003.9892-
Dec 12, 20194.08004.09004.04004.09003.9892800
Dec 11, 20194.13004.13004.13004.13004.0282-
Dec 10, 20194.15004.15004.13004.13004.02821,300
Dec 09, 20194.23004.23004.17004.17004.0672200
Dec 06, 20194.20004.20004.17004.17004.06722,600
Dec 05, 20194.26004.26004.26004.26004.1550100
Dec 04, 20194.12004.12004.12004.12004.0184-
Dec 03, 20194.12004.12004.12004.12004.0184200
Dec 02, 20194.13004.13004.13004.13004.02821,200
Nov 29, 20194.19004.19004.19004.19004.0867-
Nov 27, 20194.25004.25004.10004.19004.0867800
Nov 26, 20194.20004.20004.20004.20004.0965-
Nov 25, 20194.05004.20004.05004.20004.0965400
Nov 22, 20193.99004.03003.98004.00003.901428,600
Nov 21, 20193.89003.89003.89003.89003.79413,000
Nov 20, 20193.95003.95003.95003.95003.8526-
Nov 19, 20193.95003.95003.95003.95003.8526100
Nov 18, 20193.92003.92003.92003.92003.8234100
Nov 15, 20193.90003.92003.90003.92003.82343,100
Nov 14, 20193.82003.89003.82003.89003.7941400
Nov 13, 20193.78003.78003.78003.78003.6868-
Nov 12, 20193.78003.78003.78003.78003.6868100
Nov 11, 20193.71003.71003.71003.71003.6185200
Nov 08, 20193.47003.47003.47003.47003.3844-
Nov 07, 20193.48003.48003.47003.47003.38441,000
Nov 06, 20193.49003.49003.49003.49003.4040-
Nov 05, 20193.49003.49003.49003.49003.4040200
Nov 04, 20193.34003.34003.34003.34003.2577-
Nov 01, 20193.34003.34003.34003.34003.2577-
Oct 31, 20193.34003.34003.34003.34003.2577-
Oct 30, 20193.34003.34003.34003.34003.2577100
Oct 29, 20193.34003.34003.34003.34003.2577-
Oct 28, 20193.34003.34003.34003.34003.2577100
Oct 25, 20193.31003.35003.31003.35003.267416,000
Oct 24, 20193.40003.40003.40003.40003.3162-
Oct 23, 20193.40003.40003.40003.40003.31621,700
Oct 22, 20193.45003.45003.45003.45003.36492,000
Oct 21, 20193.42003.42003.42003.42003.3357-
Oct 18, 20193.42003.42003.42003.42003.3357-
Oct 17, 20193.42003.42003.42003.42003.3357-
Oct 16, 20193.42003.42003.42003.42003.3357500
Oct 15, 20193.35003.35003.35003.35003.2674-
Oct 14, 20193.35003.35003.35003.35003.2674-
Oct 11, 20193.35003.35003.35003.35003.2674500
Oct 10, 20193.29003.29003.29003.29003.2089-
Oct 09, 20193.26003.29003.23003.29003.208929,000
Oct 08, 20193.30003.30003.30003.30003.2186500
Oct 07, 20193.32003.32003.32003.32003.2381100
Oct 04, 20193.35003.35003.35003.35003.2674-
Oct 03, 20193.35003.35003.35003.35003.2674-
Oct 02, 20193.35003.35003.35003.35003.26741,000
Oct 01, 20193.56003.56003.50003.50003.41371,100
Sep 30, 20193.43003.49003.41003.49003.40402,400
Sep 27, 20193.56003.59003.56003.59003.501510,000
Sep 27, 20190.106 Dividend
Sep 26, 20193.69003.69003.69003.69003.4956-
Sep 25, 20193.63003.69003.63003.69003.495628,000
Sep 24, 20193.65003.66003.59003.62003.429353,200
Sep 23, 20193.65003.65003.65003.65003.4577-
Sep 20, 20193.65003.65003.65003.65003.4577-
Sep 19, 20193.65003.65003.65003.65003.4577-
Sep 18, 20193.65003.65003.65003.65003.4577-
Sep 17, 20193.65003.65003.65003.65003.4577500
Sep 16, 20193.55003.55003.55003.55003.3630-
Sep 13, 20193.55003.55003.55003.55003.36301,200
Sep 12, 20193.57003.57003.57003.57003.38201,000
Sep 11, 20193.48003.48003.48003.48003.2967-
Sep 10, 20193.48003.48003.48003.48003.2967-
Sep 09, 20193.48003.48003.48003.48003.2967-
Sep 06, 20193.39003.48003.39003.48003.2967400
Sep 05, 20193.36003.36003.35003.35003.1735200
Sep 04, 20193.30003.30003.30003.30003.1262100
Sep 03, 20193.34003.34003.34003.34003.1641-
Aug 30, 20193.34003.34003.34003.34003.164114,300
Aug 29, 20193.33003.33003.33003.33003.1546700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...