Calian Group Ltd. CGY
TSX · Kanada · Ticari Hizmetler
CAD 82,15+0,63 (+%0,77)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |