End of day Prices (full format), 75 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2024-May-15 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 4.57
| ###
| 4.57
| ###
| 4,385
| ###
| 83.6
| 83.6
| 0.0 |
2024-May-10 Fri
| ###
| ###
| 4.57
| 4.57
|
|
| 28.2
| 28.2
| ### |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 13,677
| 0
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 4.72
| 4.75
| ###
| ###
| 10,228
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| 4.75
| ###
| 4.75
| 69,957
| 166,147
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 4.72
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| 4.72
| 4.73
| ###
| ###
| 4,870
| ###
| 35.7
| 35.7
| 0.0 |
2024-Apr-30 Tue
| 4.55
| 4.75
| 4.55
| 4.75
| 130,380
| ###
| 90.9
| 90.9
| ### |
2024-Apr-29 Mon
| 4.52
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2024-Apr-26 Fri
| 4.5
| 4.52
| 4.46
| 4.52
| 26,685
| ###
| ###
| ###
| 0.3 |
2024-Apr-24 Wed
| 4.52
| 4.52
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2024-Apr-23 Tue
| 4.48
| 4.54
| 4.48
| 4.51
| 32,984
| 148,757
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| 4.55
| 4.55
| 4.49
| 4.5
| 20,580
| 93,021
| 24.8
| 24.8
| ### |
2024-Apr-19 Fri
| 4.54
| 4.58
| 4.47
| 4.5
| 38,281
| 173,221
| 35.5
| 35.5
| ### |
2024-Apr-18 Thu
| 4.52
| 4.54
| 4.49
| 4.53
|
|
| 65.5
| 65.5
| ### |
2024-Apr-17 Wed
| 4.5
| 4.57
| 4.49
| 4.52
| 14,040
| ###
| 70.7
| 70.7
| 0.3 |
2024-Apr-16 Tue
| 4.54
| 4.54
| 4.46
| 4.49
|
|
| 41.6
| 41.6
| ### |
2024-Apr-15 Mon
| 4.59
| ###
| 4.53
| 4.54
|
|
| 32.4
| 32.4
| 0.3 |
2024-Apr-12 Fri
| ###
| 4.7
| 4.59
| 4.59
| 24,241
| ###
| ###
| ###
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 4.58
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| 4.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 4.685
| 4.7
| ###
| ###
| 35,973
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 4.72
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Apr-05 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 4.71
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Apr-03 Wed
| 4.8
| 4.8
| ###
| 4.78
| 42,474
| ###
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| 4.85
| ###
| 4.83
| 90,982
| ###
| 85.2
| 85.2
| 0.3 |
2024-Mar-28 Thu
| ###
| 4.85
| ###
| 4.8
|
|
| 77.7
| 77.7
| 0.3 |
2024-Mar-27 Wed
| 4.7
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Mar-26 Tue
| 4.8
| 4.8
| ###
| ###
| 57,840
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 4.82
| ###
| 4.71
| 4.76
| 16,654
| 39,220
| 24.9
| 24.9
| ### |
2024-Mar-22 Fri
| ###
| ###
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 4.77
| ###
| 47,152
| 112,457
| 84.2
| 84.2
| 0.0 |
2024-Mar-20 Wed
| 4.72
| ###
| 4.72
| 4.84
|
|
| 86.6
| 86.6
| 0.3 |
2024-Mar-19 Tue
| 4.72
| 4.78
| ###
| 4.72
| 199,083
| ###
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| 4.77
| 4.77
| 4.7
| 4.71
| 5,352
| 25,341
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 4.79
| ###
| 4.79
| 25,853
| ###
| 87.5
| 87.5
| 0.3 |
2024-Mar-14 Thu
| 4.74
| 4.74
| ###
| ###
| 12,346
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 4.7
| 4.73
| ###
| ###
| 50,286
| 118,926
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 4.78
| 4.78
| ###
| ###
| 15,378
| 36,753
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 4.75
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| 4.7
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 4.75
| ###
| 4.71
| 26,724
| ###
| 71.0
| 71.0
| ### |
2024-Mar-06 Wed
| 4.71
| 4.74
| ###
| ###
| 212,185
| 502,878
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 4.71
| 4.75
| ###
| 4.75
| 28,880
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| 4.7
| 4.79
| 4.655
| 4.71
| 19,976
| ###
| 69.9
| 69.9
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 14,341
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 4.74
| 4.76
| ###
| 4.75
| 41,859
| 99,624
| 67.2
| 67.2
| ### |
2024-Feb-27 Tue
| 4.85
| 4.85
| ###
| 4.76
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 4.75
| 4.79
| 4.75
| 4.77
| 53,374
| ###
| 74.8
| 74.8
| ### |
2024-Feb-23 Fri
| 4.84
| 4.85
| 4.75
| 4.75
| 39,759
| 190,843
| ###
| ###
| ### |
2024-Feb-22 Thu
| 4.86
| 4.86
| 4.5
| 4.8
|
|
| ###
| ###
| 0.3 |
2024-Feb-21 Wed
| ###
| 4.845
| ###
| 4.76
|
|
| 85.8
| 85.8
| ### |
2024-Feb-20 Tue
| 4.53
| ###
| 4.53
| 4.54
| 7,872
| ###
| 70.8
| 70.8
| 0.3 |
2024-Feb-19 Mon
| 4.58
| ###
| 4.51
| 4.53
| 15,159
| 34,183
| ###
| ###
| ### |
2024-Feb-16 Fri
| 4.74
| 4.74
| 4.54
| 4.54
| 83,882
| ###
| 8.0
| 8.0
| 0.3 |
2024-Feb-15 Thu
| 4.74
| 4.74
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2024-Feb-14 Wed
| ###
| 4.74
| ###
| 4.74
| 11,081
| ###
| ###
| ###
| 0.3 |
2024-Feb-13 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 4.74
| 4.74
| ###
| 4.74
|
|
| 73.2
| 73.2
| 0.3 |
2024-Feb-09 Fri
| 4.7
| 4.74
| 4.7
| 4.71
| 14,627
| ###
| 69.4
| 69.4
| ### |
2024-Feb-08 Thu
| 4.72
| 4.74
| 4.7
| 4.74
| 6,345
| 29,948
| 71.7
| 71.7
| 0.3 |
2024-Feb-07 Wed
| 4.74
| 4.74
| ###
| 4.74
| 56,184
| 133,156
| 64.4
| 64.4
| 0.3 |
2024-Feb-06 Tue
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 4.76
| 4.76
| ###
| ###
| 46,952
| 111,745
| 23.6
| 23.6
| 0.0 |
2024-Feb-02 Fri
| 4.79
| 4.81
| 4.76
| 4.76
| 1,887
| 9,029
| ###
| ###
| ### |
2024-Feb-01 Thu
| 4.85
| 4.85
| 4.75
| 4.76
| 43,776
| 210,124
| 23.0
| 23.0
| ### |
2024-Jan-31 Wed
| ###
| ###
| 4.79
| 4.84
|
|
| ###
| ###
| 0.3 |
2024-Jan-30 Tue
| 4.82
| 4.87
| ###
| 4.85
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 4.84
| 4.86
| 4.81
| 4.82
|
|
| 36.0
| 36.0
| 0.3 |
|