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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.65	45.87	45.87	46.65	44.89	71,400
November 20, 2025	48.13	46.82	46.82	48.71	46.55	26,816
November 19, 2025	49.94	48.57	48.57	50.22	48	24,800
November 18, 2025	51.94	49.92	49.92	51.99	49.58	28,206
November 17, 2025	51.82	51.79	51.79	52.25	51.61	23,100
November 14, 2025	52.31	51.5	51.5	52.52	51.5	41,916
November 13, 2025	52.56	52.57	52.57	53	52.31	28,632
November 12, 2025	52.95	52.76	52.76	52.95	52.22	13,000
November 11, 2025	49	53.1	53.1	53.23	49	63,400
November 10, 2025	49.32	48.61	48.61	49.32	48.3	20,130
November 07, 2025	49.02	48.95	48.95	49.02	48	10,725
November 06, 2025	50.76	49.06	49.06	50.76	49.06	23,900
November 05, 2025	50.97	50.87	50.87	51.39	50.24	39,329
November 04, 2025	50.82	50.72	50.72	50.82	50.2	10,531
November 03, 2025	50.49	51.19	51.19	51.19	50.1	21,800
October 31, 2025	50.02	50.5	50.5	50.69	49.81	17,700
October 30, 2025	49.06	49.48	49.48	49.78	49.06	10,537
October 29, 2025	50.99	49.07	49.07	50.99	49	7,431
October 28, 2025	49.57	50.51	50.51	50.51	49.57	16,407
October 27, 2025	50.25	50.05	50.05	50.25	50	9,194
October 24, 2025	50.48	49.93	49.93	51	49.88	10,800
October 23, 2025	50.5	50.5	50.5	50.97	50.5	15,946
October 22, 2025	50.49	50.45	50.45	50.49	49.75	11,206
October 21, 2025	50.06	50.49	50.49	50.49	49.85	4,624
October 20, 2025	49.44	49.65	49.65	50.01	49.17	11,700
October 17, 2025	50.04	49.13	49.13	50.04	49.06	19,700

Calian Group Ltd. (CGY.TO) TSX