Calian Group Ltd (CGY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 5.40347536301 | 42.01 | 44.72 | 40.41 | 41556 | 42.65296892 | CS |
| 4 | 3.42 | 8.37004405286 | 40.86 | 45.34 | 40.41 | 35108 | 43.36492506 | CS |
| 12 | -4.56 | -9.33660933661 | 48.84 | 52.02 | 39.41 | 33565 | 44.30315495 | CS |
| 26 | -6.31 | -12.4728207156 | 50.59 | 52.11 | 39.41 | 33803 | 46.59228591 | CS |
| 52 | -11.86 | -21.125757036 | 56.14 | 58.89 | 39.41 | 23289 | 47.59242188 | CS |
| 156 | -23.98 | -35.1303838265 | 68.26 | 72.11 | 39.41 | 15982 | 54.49316533 | CS |
| 260 | 3.53 | 8.66257668712 | 40.75 | 72.11 | 39.41 | 16347 | 56.73217781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 44.28 | 1.42 | 3.31 | 43.65 | 44.72 | 43.41 | 25471 |
| 1744321200 | 42.86 | -1.25 | -2.83 | 43.69 | 44 | 42.83 | 30132 |
| 1744234800 | 44.11 | 2.14 | 5.10 | 42.01 | 44.68 | 41.8 | 43686 |
| 1744148400 | 41.97 | -0.27 | -0.64 | 42 | 44.01 | 41.69 | 48756 |
| 1744062000 | 42.24 | 0.03 | 0.07 | 40.41 | 43.14 | 40.41 | 38396 |
| 1743802800 | 42.21 | -0.2 | -0.47 | 42.01 | 43 | 41.21 | 46809 |
| 1743716400 | 42.41 | -1.59 | -3.61 | 43.14 | 43.14 | 41.89 | 20509 |
| 1743630000 | 44 | -0.42 | -0.95 | 44.14 | 44.48 | 43.38 | 24026 |
| 1743543600 | 44.42 | 0.4 | 0.91 | 44.02 | 44.8 | 43.69 | 22075 |
| 1743457200 | 44.02 | 1.04 | 2.42 | 42.61 | 44.24 | 42.38 | 34691 |
| 1743198000 | 42.98 | -1.02 | -2.32 | 43.75 | 44 | 42.75 | 37341 |
| 1743111600 | 44 | 0.44 | 1.01 | 43.89 | 44.08 | 43.5 | 35146 |
| 1743025200 | 43.56 | -1.29 | -2.88 | 44.84 | 44.99 | 43.56 | 16834 |
| 1742938800 | 44.85 | 0.74 | 1.68 | 44.23 | 45.34 | 44.18 | 69366 |
| 1742852400 | 44.11 | 0.5 | 1.15 | 44.19 | 44.78 | 44 | 31846 |
| 1742593200 | 43.61 | -0.49 | -1.11 | 44.11 | 44.11 | 43.5 | 29876 |
| 1742506800 | 44.1 | 0.1 | 0.23 | 44.09 | 44.6 | 43.99 | 32230 |
| 1742420400 | 44 | 0.74 | 1.71 | 43.6 | 44.57 | 43.31 | 34762 |
| 1742334000 | 43.26 | 0.94 | 2.22 | 42.69 | 43.6 | 42.69 | 38336 |
| 1742247600 | 42.32 | 0.32 | 0.76 | 41.64 | 42.75 | 41.64 | 34711 |
| 1741988400 | 42 | 1.5 | 3.70 | 40.86 | 42.23 | 40.86 | 32624 |
| 1741902000 | 40.5 | 0.37 | 0.92 | 40.13 | 41.32 | 40.13 | 58287 |
| 1741815600 | 40.13 | 0.07 | 0.17 | 40.41 | 40.41 | 39.7 | 22099 |
| 1741729200 | 40.06 | -0.42 | -1.04 | 40.45 | 40.86 | 39.97 | 35533 |
| 1741642800 | 40.48 | -1.24 | -2.97 | 41.54 | 41.54 | 39.83 | 25331 |
| 1741387200 | 41.72 | 1.13 | 2.78 | 40.6 | 41.72 | 40.5 | 37830 |
| 1741300800 | 40.59 | 0.28 | 0.69 | 40.28 | 40.62 | 39.95 | 23192 |
| 1741214400 | 40.31 | 0.62 | 1.56 | 39.41 | 40.31 | 39.41 | 50116 |
| 1741128000 | 39.69 | -1.56 | -3.78 | 40.36 | 40.36 | 39.5 | 42413 |
| 1741041600 | 41.25 | -0.72 | -1.72 | 41.39 | 41.98 | 40.45 | 91387 |
| 1740782400 | 41.97 | -0.17 | -0.40 | 42 | 42.06 | 40.98 | 83934 |
| 1740696000 | 42.14 | -0.72 | -1.68 | 42.78 | 43.23 | 42 | 23274 |
| 1740609600 | 42.86 | -0.36 | -0.83 | 42.95 | 43.4 | 42.52 | 11606 |
| 1740523200 | 43.22 | -0.61 | -1.39 | 44.18 | 44.18 | 42.99 | 27936 |
| 1740436800 | 43.83 | 0.02 | 0.05 | 43.45 | 44.38 | 43.4 | 13334 |
| 1740177600 | 43.81 | -0.47 | -1.06 | 44.17 | 44.5 | 43.57 | 32182 |
| 1740091200 | 44.28 | 0.04 | 0.09 | 44.98 | 44.98 | 44.14 | 23590 |
| 1740004800 | 44.24 | 0.45 | 1.03 | 44 | 44.84 | 43.8 | 25650 |
| 1739918400 | 43.79 | -0.71 | -1.60 | 44.97 | 44.97 | 43.2 | 45794 |
| 1739572800 | 44.5 | -0.47 | -1.05 | 44.54 | 46.55 | 44.27 | 81385 |
| 1739486400 | 44.97 | -4.73 | -9.52 | 48.77 | 51.2 | 44.02 | 92963 |
| 1739400000 | 49.7 | -0.76 | -1.51 | 50 | 50.17 | 49.44 | 19959 |
| 1739313600 | 50.46 | 0.26 | 0.52 | 50.15 | 50.63 | 50 | 17945 |
| 1739227200 | 50.2 | 0.95 | 1.93 | 49.26 | 50.59 | 49.26 | 25682 |
| 1738968000 | 49.25 | 0.64 | 1.32 | 48.61 | 49.6 | 48.4 | 28750 |
| 1738881600 | 48.61 | 0.32 | 0.66 | 48.98 | 50.61 | 47.81 | 25448 |
| 1738795200 | 48.29 | -0.94 | -1.91 | 48.95 | 49.3 | 47.99 | 38389 |
| 1738708800 | 49.23 | 1.08 | 2.24 | 48.5 | 49.64 | 48.33 | 29697 |
| 1738622400 | 48.15 | -1.13 | -2.29 | 47.26 | 48.29 | 45.85 | 47183 |
| 1738363200 | 49.28 | -0.75 | -1.50 | 50.04 | 50.21 | 49.04 | 24290 |
| 1738276800 | 50.03 | 0.5 | 1.01 | 49.85 | 50.3 | 49.56 | 15898 |
| 1738190400 | 49.53 | -1.06 | -2.10 | 50.49 | 50.75 | 49.53 | 18617 |
| 1738104000 | 50.59 | -0.25 | -0.49 | 50.34 | 51 | 50.02 | 20631 |
| 1738017600 | 50.84 | -0.6 | -1.17 | 51.63 | 51.63 | 50.27 | 17124 |
| 1737758400 | 51.44 | -0.45 | -0.87 | 51.5 | 51.67 | 51.23 | 10986 |
| 1737672000 | 51.89 | -0.01 | -0.02 | 51.26 | 52.02 | 51.26 | 19322 |
| 1737585600 | 51.9 | 1.4 | 2.77 | 50.46 | 51.9 | 50.4 | 34668 |
| 1737499200 | 50.5 | 1.5 | 3.06 | 48.75 | 50.5 | 48.75 | 19393 |
| 1737412800 | 49 | -0.25 | -0.51 | 48.78 | 49.3 | 48.78 | 2756 |
| 1737153600 | 49.25 | 0.74 | 1.53 | 48.84 | 49.47 | 48.84 | 13593 |
| 1737067200 | 48.51 | -1.48 | -2.96 | 49.96 | 49.96 | 48.51 | 192067 |
| 1736980800 | 49.99 | 1.4 | 2.88 | 48.58 | 50.12 | 48.58 | 15918 |
| 1736894400 | 48.59 | 0.6 | 1.25 | 47.99 | 48.59 | 47.46 | 132514 |
| 1736808000 | 47.99 | -0.26 | -0.54 | 48.21 | 48.79 | 47.81 | 28307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
