Calian Group Ltd. - CGY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.42	74.21	74.21	76.7	73.72	71,090
February 19, 2026	76.97	76.98	76.98	79.5	76.43	111,100
February 18, 2026	73.96	76.3	76.3	77	73.94	89,500
February 17, 2026	71.56	73	73	74.74	71.56	84,000
February 13, 2026	68.13	70.6	70.6	71.65	67.98	82,900
February 12, 2026	68.5	66.14	66.14	71.92	65.56	164,000
February 11, 2026	66.76	66.15	66.15	67.18	65.95	46,437
February 10, 2026	64.78	67.32	67.32	67.43	64.77	38,500
February 09, 2026	62.53	64.78	64.78	64.78	62.53	37,642
February 06, 2026	61.74	62.88	62.88	63.52	61.74	40,037
February 05, 2026	64.49	61.3	61.3	64.49	60.67	70,714
February 04, 2026	67.7	64.63	64.63	67.96	64.43	69,100
February 03, 2026	67	67.36	67.36	67.88	66.78	49,500
February 02, 2026	67.2	66.64	66.64	68.26	65.85	57,003
January 30, 2026	66.61	67.41	67.41	68.5	66.27	127,124
January 29, 2026	63.96	66.56	66.56	66.96	63.63	77,700
January 28, 2026	64.41	63.65	63.65	65	62.57	61,817
January 27, 2026	63.87	64.39	64.39	65.59	63.5	57,820
January 26, 2026	62.95	63	63	63.98	62.13	27,501
January 23, 2026	61.53	62.75	62.75	62.78	61.43	32,200
January 22, 2026	60.74	62.01	62.01	62.65	60.45	33,503
January 21, 2026	60.63	60.75	60.75	61.62	60.34	21,400
January 20, 2026	59.7	60.26	60.26	61.97	59.7	43,148
January 19, 2026	59.15	61.17	61.17	61.34	59.09	30,437
January 16, 2026	58.35	59	59	59.48	57.26	62,913
January 15, 2026	59	58	58	59.62	57.58	77,222
January 14, 2026	59.58	59.38	59.38	60.74	59	19,056
January 13, 2026	59.18	59.36	59.36	60.22	59.13	30,708
January 12, 2026	57.91	59.39	59.39	59.79	57.91	40,200
January 09, 2026	59.37	58.62	58.62	59.37	58.24	17,300
January 08, 2026	57.41	59.23	59.23	59.65	56.98	40,700
January 07, 2026	57.21	57.41	57.41	57.71	56.9	15,400
January 06, 2026	56.94	57.2	57.2	57.58	56.86	22,800
January 05, 2026	56.74	57.3	57.3	57.94	56.56	18,507
January 02, 2026	55.66	56.32	56.32	56.54	55.4	14,700
December 31, 2025	55.07	55.52	55.52	55.9	54.98	6,640
December 30, 2025	55.77	55.03	55.03	56.15	55.03	13,614
December 29, 2025	57	55.98	55.98	57.26	55.95	30,804
December 23, 2025	56.55	56.66	56.66	56.91	56	11,318
December 22, 2025	57.83	56.26	56.26	58.07	56.06	14,700
December 19, 2025	57.51	57.42	57.42	58.13	57.24	14,400
December 18, 2025	57.33	57.12	57.12	57.63	56.6	31,029
December 17, 2025	57.15	56.67	56.67	57.5	56.49	19,500
December 16, 2025	56.63	57.25	57.25	57.56	56.63	13,400
December 15, 2025	58.97	56.74	56.74	58.97	56.55	33,244
December 12, 2025	59.87	58.57	58.57	59.9	58.26	27,734
December 11, 2025	60.74	59.86	59.86	60.77	59.27	55,000
December 10, 2025	59.37	60.81	60.81	61.1	59.26	25,200
December 09, 2025	58	59.37	59.37	60.27	57.85	65,536
December 08, 2025	58.05	58.15	57.87	58.43	57.65	28,536
December 05, 2025	58.24	57.78	57.78	58.48	57.39	43,500
December 04, 2025	57.01	57.87	57.87	58.89	56.71	51,900
December 03, 2025	56.03	56.75	56.75	57.11	56	43,234
December 02, 2025	55.48	56.3	56.3	57.26	55.29	138,400
December 01, 2025	54	55.48	55.48	55.64	53.5	131,025
November 28, 2025	52.84	54.11	54.11	54.35	51.53	57,035
November 27, 2025	52	52.78	52.78	53.88	51.75	73,100
November 26, 2025	47	51.86	51.86	54	47	210,347
November 25, 2025	46.1	46.29	46.29	47.06	46.1	34,900
November 24, 2025	46.36	46.47	46.47	46.5	45.66	33,500

Calian Group Ltd. (CGY.TO) TSX