Calian Group Ltd. CGY
TSX · Canada · Commercial Services
CAD 82.25+0.73 (+0.90%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 82.25 | +0.90% | CAD 81.24 | CAD 82.46 | CAD 80.85 | 28.20K |
| 2026-09-30 | CAD 81.52 | +1.04% | CAD 80.68 | CAD 82.33 | CAD 80.68 | 23.60K |
| 2026-09-29 | CAD 80.68 | -2.32% | CAD 82.99 | CAD 83.00 | CAD 79.68 | 32.40K |
| 2026-09-28 | CAD 82.60 | -0.21% | CAD 83.26 | CAD 83.91 | CAD 82.13 | 40.20K |
| 2026-09-25 | CAD 82.77 | -1.35% | CAD 83.90 | CAD 83.90 | CAD 82.50 | 37.70K |
| 2026-09-24 | CAD 83.90 | -1.86% | CAD 85.12 | CAD 85.12 | CAD 82.52 | 22.40K |
| 2026-09-23 | CAD 85.49 | +1.46% | CAD 84.02 | CAD 87.00 | CAD 83.77 | 28.30K |
| 2026-09-22 | CAD 84.26 | +2.57% | CAD 82.52 | CAD 84.26 | CAD 82.22 | 50.20K |
| 2026-09-21 | CAD 82.15 | +1.89% | CAD 81.65 | CAD 82.69 | CAD 81.40 | 18.20K |
| 2026-09-18 | CAD 80.63 | -3.67% | CAD 83.64 | CAD 83.73 | CAD 80.51 | 23.70K |
| 2026-09-17 | CAD 83.70 | +1.82% | CAD 83.66 | CAD 83.90 | CAD 82.39 | 43.80K |
| 2026-09-16 | CAD 82.20 | -0.95% | CAD 83.03 | CAD 83.73 | CAD 82.04 | 37.00K |
| 2026-09-15 | CAD 82.99 | +2.12% | CAD 81.31 | CAD 84.81 | CAD 81.15 | 30.30K |
| 2026-09-14 | CAD 81.27 | +2.26% | CAD 79.47 | CAD 81.85 | CAD 79.23 | 37.00K |
| 2026-09-11 | CAD 79.47 | -0.05% | CAD 79.22 | CAD 80.24 | CAD 79.22 | 27.90K |
| 2026-09-10 | CAD 79.51 | +0.14% | CAD 78.21 | CAD 80.11 | CAD 78.21 | 18.70K |
| 2026-09-09 | CAD 79.40 | +0.23% | CAD 79.26 | CAD 79.63 | CAD 78.26 | 20.70K |
| 2026-09-08 | CAD 79.22 | +1.19% | CAD 78.56 | CAD 79.57 | CAD 77.79 | 19.80K |
| 2026-09-04 | CAD 78.29 | -0.06% | CAD 78.40 | CAD 78.43 | CAD 77.67 | 20.00K |
| 2026-09-03 | CAD 78.34 | +1.61% | CAD 76.99 | CAD 78.56 | CAD 76.99 | 36.50K |
| 2026-09-02 | CAD 77.10 | +1.85% | CAD 75.21 | CAD 77.91 | CAD 74.94 | 77.10K |
| 2026-09-01 | CAD 75.70 | +1.58% | CAD 74.21 | CAD 76.61 | CAD 74.02 | 66.20K |
| 2026-08-31 | CAD 74.52 | +2.08% | CAD 72.77 | CAD 74.77 | CAD 72.77 | 52.50K |
| 2026-08-28 | CAD 73.00 | -3.09% | CAD 75.40 | CAD 75.40 | CAD 72.84 | 56.50K |
| 2026-08-27 | CAD 75.33 | -0.34% | CAD 76.51 | CAD 76.75 | CAD 73.83 | 132.60K |
| 2026-08-26 | CAD 75.59 | -2.40% | CAD 78.00 | CAD 83.01 | CAD 75.40 | 82.70K |
| 2026-08-25 | CAD 77.45 | +1.63% | CAD 76.99 | CAD 78.69 | CAD 76.24 | 63.00K |
| 2026-08-24 | CAD 76.21 | -0.46% | CAD 76.24 | CAD 77.41 | CAD 75.26 | 43.60K |
| 2026-08-21 | CAD 76.56 | -1.87% | CAD 78.07 | CAD 78.58 | CAD 76.30 | 37.20K |
| 2026-08-20 | CAD 78.02 | -2.80% | CAD 80.22 | CAD 81.43 | CAD 77.75 | 52.50K |
| 2026-08-19 | CAD 80.27 | +1.29% | CAD 80.27 | CAD 80.84 | CAD 79.03 | 45.20K |
| 2026-08-18 | CAD 79.25 | -2.56% | CAD 81.33 | CAD 81.60 | CAD 79.12 | 54.10K |
| 2026-08-17 | CAD 81.33 | -3.04% | CAD 84.46 | CAD 84.46 | CAD 80.60 | 65.50K |
| 2026-08-14 | CAD 83.88 | -8.41% | CAD 92.34 | CAD 92.34 | CAD 81.92 | 169.70K |
| 2026-08-13 | CAD 91.58 | +7.32% | CAD 90.50 | CAD 95.50 | CAD 90.19 | 188.80K |
| 2026-08-12 | CAD 85.33 | -0.42% | CAD 85.41 | CAD 86.06 | CAD 83.47 | 27.50K |
| 2026-08-11 | CAD 85.69 | +5.44% | CAD 81.07 | CAD 86.45 | CAD 81.07 | 58.80K |
| 2026-08-10 | CAD 81.27 | -2.08% | CAD 82.45 | CAD 83.00 | CAD 81.18 | 26.40K |
| 2026-08-07 | CAD 83.00 | +3.21% | CAD 80.25 | CAD 83.00 | CAD 80.25 | 13.10K |
| 2026-08-06 | CAD 80.42 | +0.02% | CAD 79.99 | CAD 81.50 | CAD 79.92 | 45.40K |
| 2026-08-05 | CAD 80.40 | -2.36% | CAD 82.11 | CAD 82.16 | CAD 80.40 | 13.00K |
| 2026-08-04 | CAD 82.34 | +5.00% | CAD 78.74 | CAD 83.16 | CAD 78.74 | 26.20K |
| 2026-07-31 | CAD 78.42 | -2.84% | CAD 80.50 | CAD 81.30 | CAD 78.39 | 17.50K |
| 2026-07-30 | CAD 80.71 | +1.29% | CAD 79.30 | CAD 81.26 | CAD 79.05 | 26.10K |
| 2026-07-29 | CAD 79.68 | -1.31% | CAD 80.31 | CAD 80.31 | CAD 79.12 | 15.30K |
| 2026-07-28 | CAD 80.74 | -0.33% | CAD 81.60 | CAD 81.60 | CAD 79.91 | 12.90K |
| 2026-07-27 | CAD 81.01 | +3.95% | CAD 78.27 | CAD 81.45 | CAD 78.00 | 14.30K |
| 2026-07-24 | CAD 77.93 | +0.33% | CAD 77.64 | CAD 78.30 | CAD 77.08 | 7.40K |
| 2026-07-23 | CAD 77.67 | -0.61% | CAD 77.91 | CAD 78.40 | CAD 76.84 | 31.20K |
| 2026-07-22 | CAD 78.15 | -1.99% | CAD 79.73 | CAD 80.06 | CAD 78.11 | 23.10K |
| 2026-07-21 | CAD 79.74 | +1.58% | CAD 78.20 | CAD 80.13 | CAD 77.69 | 21.20K |
| 2026-07-20 | CAD 78.50 | +2.05% | CAD 76.92 | CAD 78.53 | CAD 76.92 | 15.60K |
| 2026-07-17 | CAD 76.92 | -2.71% | CAD 79.06 | CAD 79.06 | CAD 76.75 | 18.00K |
| 2026-07-16 | CAD 79.06 | -1.46% | CAD 79.99 | CAD 80.09 | CAD 77.49 | 51.50K |
| 2026-07-15 | CAD 80.23 | -0.64% | CAD 80.75 | CAD 82.18 | CAD 79.46 | 12.60K |
| 2026-07-14 | CAD 80.75 | +0.51% | CAD 80.34 | CAD 81.76 | CAD 80.30 | 17.60K |
| 2026-07-13 | CAD 80.34 | -0.58% | CAD 80.64 | CAD 80.81 | CAD 79.86 | 13.00K |
| 2026-07-10 | CAD 80.81 | -0.33% | CAD 82.62 | CAD 82.62 | CAD 80.05 | 11.10K |
| 2026-07-09 | CAD 81.08 | +0.98% | CAD 81.15 | CAD 81.88 | CAD 80.64 | 17.60K |
| 2026-07-08 | CAD 80.29 | -2.25% | CAD 80.51 | CAD 81.62 | CAD 80.29 | 14.10K |
| 2026-07-07 | CAD 82.14 | -1.89% | CAD 83.72 | CAD 83.95 | CAD 81.17 | 14.20K |
| 2026-07-06 | CAD 83.72 | -1.34% | CAD 86.00 | CAD 86.00 | CAD 83.50 | 24.50K |
| 2026-07-03 | CAD 84.86 | 0.00% | CAD 84.85 | CAD 85.27 | CAD 84.48 | 5.40K |
| 2026-07-02 | CAD 84.86 | +0.41% | CAD 85.19 | CAD 86.31 | CAD 82.94 | 20.60K |
| 2026-06-30 | CAD 84.51 | -1.17% | CAD 81.75 | CAD 85.52 | CAD 81.75 | 27.60K |
| 2026-06-29 | CAD 85.51 | +0.60% | CAD 85.05 | CAD 86.33 | CAD 83.80 | 22.80K |
| 2026-06-26 | CAD 85.00 | +5.66% | CAD 80.40 | CAD 86.82 | CAD 80.40 | 61.20K |
| 2026-06-25 | CAD 80.45 | -0.02% | CAD 80.75 | CAD 82.48 | CAD 80.01 | 14.60K |
| 2026-06-24 | CAD 80.47 | -0.06% | CAD 80.74 | CAD 82.73 | CAD 80.24 | 16.20K |
| 2026-06-23 | CAD 80.52 | +5.08% | CAD 76.06 | CAD 81.15 | CAD 75.96 | 41.00K |
| 2026-06-22 | CAD 76.63 | -1.08% | CAD 77.52 | CAD 78.05 | CAD 75.76 | 19.20K |
| 2026-06-19 | CAD 77.47 | -1.53% | CAD 78.67 | CAD 78.71 | CAD 77.44 | 11.20K |
| 2026-06-18 | CAD 78.67 | -1.18% | CAD 80.13 | CAD 80.31 | CAD 78.32 | 17.90K |
| 2026-06-17 | CAD 79.61 | -3.35% | CAD 80.25 | CAD 81.01 | CAD 75.88 | 62.40K |
| 2026-06-16 | CAD 82.37 | +0.04% | CAD 82.53 | CAD 82.60 | CAD 81.51 | 46.40K |
| 2026-06-15 | CAD 82.34 | -0.83% | CAD 83.74 | CAD 83.89 | CAD 80.81 | 27.90K |
| 2026-06-12 | CAD 83.03 | +0.87% | CAD 82.36 | CAD 83.27 | CAD 81.28 | 20.10K |
| 2026-06-11 | CAD 82.31 | -0.01% | CAD 83.63 | CAD 85.05 | CAD 82.23 | 17.40K |
| 2026-06-10 | CAD 82.32 | -2.26% | CAD 84.82 | CAD 84.84 | CAD 81.78 | 34.30K |
| 2026-06-09 | CAD 84.22 | -3.47% | CAD 87.25 | CAD 87.51 | CAD 83.11 | 27.50K |
| 2026-06-08 | CAD 87.25 | +2.55% | CAD 85.04 | CAD 87.26 | CAD 85.04 | 24.20K |
| 2026-06-05 | CAD 85.08 | -5.52% | CAD 89.96 | CAD 89.96 | CAD 84.76 | 20.80K |
| 2026-06-04 | CAD 90.05 | -0.02% | CAD 90.95 | CAD 90.95 | CAD 89.67 | 38.80K |
| 2026-06-03 | CAD 90.07 | -1.94% | CAD 91.00 | CAD 91.26 | CAD 89.43 | 26.90K |
| 2026-06-02 | CAD 91.85 | +1.57% | CAD 89.06 | CAD 91.91 | CAD 89.06 | 39.00K |
| 2026-06-01 | CAD 90.43 | -1.85% | CAD 91.50 | CAD 91.50 | CAD 89.00 | 36.70K |
| 2026-05-29 | CAD 92.13 | +4.80% | CAD 88.46 | CAD 92.34 | CAD 88.18 | 43.40K |
| 2026-05-28 | CAD 87.91 | +1.44% | CAD 86.78 | CAD 88.80 | CAD 85.87 | 58.30K |
| 2026-05-27 | CAD 86.66 | +0.12% | CAD 86.54 | CAD 87.05 | CAD 85.61 | 38.00K |
| 2026-05-26 | CAD 86.56 | +2.02% | CAD 85.01 | CAD 86.59 | CAD 84.64 | 38.30K |