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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	51.42	50.4	50.4	51.7	49.9	20,500
October 15, 2025	53.09	50.57	50.57	53.51	50.57	29,100
October 14, 2025	51.7	53.08	53.08	53.74	51.7	17,326
October 10, 2025	52.49	51.67	51.67	53.09	51.44	16,503
October 09, 2025	53.14	52.97	52.97	53.15	52.4	10,940
October 08, 2025	52.86	52.67	52.67	53.05	52.45	10,213
October 07, 2025	53.31	52.86	52.86	53.31	52.5	18,641
October 06, 2025	52.64	53.4	53.4	53.65	52.64	20,700
October 03, 2025	50.96	52.55	52.55	52.82	50.96	31,134
October 02, 2025	49.69	50.96	50.96	50.99	49.52	25,000
October 01, 2025	48.81	49.45	49.45	49.75	48.81	7,041
September 30, 2025	48.77	49.66	49.66	50	48.77	28,614
September 29, 2025	50.48	49.04	49.04	51.1	48.73	11,313
September 26, 2025	49.57	49.63	49.63	50.01	49.1	16,231
September 25, 2025	49.99	48.9	48.9	50.18	48.76	16,800
September 24, 2025	48.55	50.01	50.01	50.24	48.51	11,700
September 23, 2025	51.21	49.53	49.53	51.7	49.41	16,808
September 22, 2025	50.71	51.37	51.37	51.7	50.71	18,310
September 19, 2025	51.71	50.69	50.69	51.86	50.68	35,242
September 18, 2025	51.59	51.43	51.43	51.62	51.4	7,828
September 17, 2025	51.32	51.28	51.28	51.51	51.08	11,500
September 16, 2025	50.94	50.96	50.96	51.26	50.85	16,392
September 15, 2025	50.53	51.46	51.46	51.5	50.53	6,640
September 12, 2025	51.42	51.43	51.43	51.43	51.02	6,597
September 11, 2025	50.41	51.11	51.11	51.31	50.19	11,500
September 10, 2025	51.55	50.31	50.31	51.75	50.12	44,300

Calian Group Ltd. (CGY.TO) TSX