Skip to main content

Calian Group Ltd (TSX: CGY )

46.73 +0.55 (+1.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 47.50 47.50 46.18 46.18 10,207 -1.15(-2.43%)
Oct 03, 2024 46.61 47.33 46.51 47.33 10,521 +0.73(+1.57%)
Oct 02, 2024 46.62 47.37 46.37 46.60 11,599 -0.21(-0.45%)
Oct 01, 2024 45.80 46.81 45.60 46.81 14,826 +0.89(+1.94%)
Sep 30, 2024 45.80 46.51 45.80 45.92 11,319 +0.27(+0.59%)
Sep 27, 2024 47.05 47.05 45.61 45.65 13,862 -1.15(-2.46%)
Sep 26, 2024 47.21 47.21 46.70 46.80 11,632 +0.02(+0.04%)
Sep 25, 2024 47.42 47.50 46.60 46.78 13,265 -1.01(-2.11%)
Sep 24, 2024 47.58 48.00 47.46 47.79 14,456 +0.23(+0.48%)
Sep 23, 2024 48.00 48.15 47.20 47.56 18,703 -0.41(-0.85%)
Sep 20, 2024 47.80 47.97 47.32 47.97 21,180 +0.47(+0.99%)
Sep 19, 2024 47.80 48.21 47.50 47.50 13,779 -0.25(-0.52%)
Sep 18, 2024 47.72 48.50 47.44 47.75 45,466 +0.32(+0.67%)
Sep 17, 2024 45.40 47.70 45.40 47.43 47,753 +2.20(+4.86%)
Sep 16, 2024 44.46 45.41 44.46 45.23 32,291 +1.03(+2.33%)
Sep 13, 2024 44.89 44.89 44.13 44.20 8,914 -0.29(-0.65%)
Sep 12, 2024 44.44 45.00 44.02 44.49 22,376 +0.04(+0.09%)
Sep 11, 2024 44.07 44.45 43.55 44.45 13,179 +0.38(+0.86%)
Sep 10, 2024 44.74 44.74 43.55 44.07 14,680 -0.02(-0.05%)
Sep 09, 2024 43.49 44.10 43.30 44.09 34,069 +1.21(+2.82%)
Sep 06, 2024 44.33 44.33 42.88 42.88 21,522 -1.22(-2.77%)
Sep 05, 2024 44.52 44.72 44.00 44.10 13,522 -0.26(-0.59%)
Sep 04, 2024 44.15 44.91 44.14 44.36 12,896 +0.10(+0.23%)
Sep 03, 2024 45.32 45.41 44.25 44.26 18,983 -1.05(-2.32%)
Aug 30, 2024 45.31 0 +0.66(+1.48%)
Aug 29, 2024 44.85 45.44 44.25 44.65 27,111 +0.07(+0.16%)
Aug 28, 2024 44.37 44.88 44.15 44.58 11,347 -0.10(-0.22%)
Aug 27, 2024 44.88 45.19 44.58 44.68 9,611 -0.62(-1.37%)
Aug 26, 2024 44.92 46.00 44.77 45.30 40,815 +0.61(+1.36%)
Aug 23, 2024 44.13 44.69 43.87 44.69 39,633 +0.10(+0.22%)
Aug 22, 2024 45.60 45.66 44.44 44.59 24,861 -1.08(-2.36%)
Aug 21, 2024 45.97 46.10 45.57 45.67 8,369 -0.74(-1.59%)
Aug 20, 2024 46.55 46.65 46.25 46.41 6,372 -0.09(-0.19%)
Aug 19, 2024 46.90 46.90 46.34 46.50 9,678 -0.10(-0.21%)
Aug 16, 2024 47.12 47.12 46.25 46.60 12,582 -0.30(-0.64%)
Aug 15, 2024 46.43 46.93 46.05 46.90 25,262 +0.91(+1.98%)
Aug 14, 2024 46.73 46.73 45.87 45.99 31,689 -0.34(-0.73%)
Aug 13, 2024 46.83 47.15 46.32 46.33 13,862 -0.72(-1.53%)
Aug 12, 2024 46.01 47.88 46.00 47.05 21,954 +1.25(+2.73%)
Aug 09, 2024 48.22 48.22 45.15 45.80 43,881 -2.29(-4.76%)
Aug 08, 2024 52.29 52.30 47.38 48.09 50,625 -6.01(-11.11%)
Aug 07, 2024 53.64 54.14 52.70 54.10 6,079 +0.48(+0.90%)
Aug 06, 2024 54.02 55.84 53.20 53.62 13,704 -1.89(-3.40%)
Aug 02, 2024 55.51 0 -0.75(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.