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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.25	47.85	47.85	48	47.25	18,154
August 15, 2025	47.12	47.34	47.34	47.56	47.01	18,147
August 14, 2025	48.79	47.33	47.33	48.82	47.11	27,500
August 13, 2025	49.14	48.94	48.94	52	48.77	38,023
August 12, 2025	50.89	50.68	50.68	51.29	50.47	61,100
August 11, 2025	50.88	50.51	50.51	51.28	50.28	19,605
August 08, 2025	50.45	50.36	50.36	50.58	50.14	24,053
August 07, 2025	50.84	50.26	50.26	51.04	50.21	17,600
August 06, 2025	50.88	50.38	50.38	50.88	50.13	10,800
August 05, 2025	48.82	50.61	50.61	50.64	48.82	14,800
August 01, 2025	50.36	49.45	49.45	50.36	49.1	20,638
July 31, 2025	51.81	50.5	50.5	51.81	50.43	42,038
July 30, 2025	51.19	51.29	51.29	51.77	50.97	23,246
July 29, 2025	51.29	51.55	51.55	51.95	51.27	19,500
July 28, 2025	51.02	51.38	51.38	51.8	51.02	14,544
July 25, 2025	53.12	51.68	51.68	53.12	51.36	11,000
July 24, 2025	52.85	52.25	52.25	53	51.98	18,400
July 23, 2025	53.36	52.79	52.79	53.36	52.57	20,534
July 22, 2025	52.49	52.63	52.63	53	51.91	23,447
July 21, 2025	50.5	51.86	51.86	52.75	50.43	76,400
July 18, 2025	50.11	50.25	50.25	50.58	50.11	11,274
July 17, 2025	50.4	50.38	50.38	50.78	50.13	12,821
July 16, 2025	50.89	50.69	50.69	50.89	49.7	10,417
July 15, 2025	51.4	50.42	50.42	51.4	50.31	6,500
July 14, 2025	50.27	51.4	51.4	51.42	50.27	18,600
July 11, 2025	50.83	50.23	50.23	50.83	49.77	19,600
July 10, 2025	50.25	50.61	50.61	51.35	49.99	40,100
July 09, 2025	50.88	50.09	50.09	51.11	50.09	21,112
July 08, 2025	50.84	50.5	50.5	50.84	49.67	24,700
July 07, 2025	50.63	50.31	50.31	50.9	50.14	18,700
July 04, 2025	49.94	50.16	50.16	50.68	49.69	11,300
July 03, 2025	50.59	50.18	50.18	50.75	50.09	15,500
July 02, 2025	50.03	50.37	50.37	51.22	49.93	38,047
June 30, 2025	49.1	50.02	50.02	50.11	49.1	31,027
June 27, 2025	49.88	49.03	49.03	49.88	48.36	60,069
June 26, 2025	48.46	48.95	48.95	49.49	48.46	36,700
June 25, 2025	46.63	48.23	48.23	48.38	46.63	52,404
June 24, 2025	46.02	46.58	46.58	46.67	45.93	9,400
June 23, 2025	46.5	45.82	45.82	47.19	45.82	16,800
June 20, 2025	46.14	46.42	46.42	46.61	46	14,925
June 19, 2025	46.64	46.34	46.34	46.72	46	19,800
June 18, 2025	46.29	46.33	46.33	46.73	46.22	11,127
June 17, 2025	47.26	46.4	46.4	47.26	46.25	16,012
June 16, 2025	47.48	47.25	47.25	47.88	47.25	26,922
June 13, 2025	46.68	47.22	47.22	47.25	46.26	24,532
June 12, 2025	45.86	46.36	46.36	46.69	45.86	19,710
June 11, 2025	44.88	45.67	45.67	46.23	44.88	70,700
June 10, 2025	43.5	44.67	44.67	44.67	43.13	49,627
June 09, 2025	41.06	43.14	43.14	43.56	41.06	110,946
June 06, 2025	40.6	40.73	40.73	40.96	40.6	21,400
June 05, 2025	40.39	40.69	40.69	41	40.39	18,904
June 04, 2025	40.21	40.31	40.31	41.11	40.08	42,133
June 03, 2025	39.4	40.05	40.05	40.08	39.21	25,100
June 02, 2025	39.5	39.4	39.4	39.64	38.87	20,100
May 30, 2025	39.84	39.5	39.5	40.21	39.2	24,503
May 29, 2025	39.55	39.81	39.81	40.13	39.55	28,700
May 28, 2025	39.14	39.55	39.55	39.63	38.95	101,100
May 27, 2025	37.88	38.84	38.84	39.1	37.7	111,139
May 26, 2025	38.3	37.99	37.71	38.68	37.82	105,222
May 23, 2025	38.79	38.52	38.52	38.8	38.2	82,080

Calian Group Ltd. (CGY.TO) TSX