Calian Group Ltd (CGY)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.08 | 6.86121630653 | 44.89 | 48.5 | 44.16 | 29641 | 46.86105895 | CS |
| 4 | 3.84 | 8.7015635622 | 44.13 | 48.5 | 42.88 | 23759 | 45.31133191 | CS |
| 12 | -7.99 | -14.2780557541 | 55.96 | 57 | 42.88 | 16346 | 48.14081606 | CS |
| 26 | -9.24 | -16.1510225485 | 57.21 | 60.18 | 42.88 | 11606 | 51.05408015 | CS |
| 52 | -3.55 | -6.89052795031 | 51.52 | 61.24 | 42.88 | 10537 | 52.30733783 | CS |
| 156 | -15.86 | -24.8472505092 | 63.83 | 72.11 | 42.88 | 13765 | 59.44205444 | CS |
| 260 | 13.47 | 39.0434782609 | 34.5 | 72.11 | 32.14 | 14453 | 57.50566817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 47.5 | -0.25 | -0.52 | 47.8 | 48.21 | 47.5 | 13779 |
| 1726695600 | 47.75 | 0.32 | 0.67 | 47.72 | 48.5 | 47.44 | 45466 |
| 1726609200 | 47.43 | 2.2 | 4.86 | 45.4 | 47.68 | 45.4 | 47753 |
| 1726522800 | 45.23 | 1.03 | 2.33 | 44.46 | 45.41 | 44.46 | 32291 |
| 1726263600 | 44.2 | -0.29 | -0.65 | 44.89 | 44.89 | 44.16 | 8914 |
| 1726177200 | 44.49 | 0.04 | 0.09 | 44.44 | 45 | 44.1 | 22376 |
| 1726090800 | 44.45 | 0.38 | 0.86 | 44.07 | 44.45 | 43.55 | 13179 |
| 1726004400 | 44.07 | -0.02 | -0.05 | 44.74 | 44.74 | 43.55 | 14680 |
| 1725918000 | 44.09 | 1.21 | 2.82 | 43.49 | 44.1 | 43.3 | 34069 |
| 1725658800 | 42.88 | -1.22 | -2.77 | 44.33 | 44.33 | 42.88 | 21522 |
| 1725572400 | 44.1 | -0.26 | -0.59 | 44.52 | 44.52 | 44 | 13522 |
| 1725486000 | 44.36 | 0.1 | 0.23 | 44.15 | 44.91 | 44.14 | 12896 |
| 1725399600 | 44.26 | -1.05 | -2.32 | 45.32 | 45.32 | 44.26 | 18983 |
| 1725054000 | 45.31 | 0.66 | 1.48 | 44.65 | 45.33 | 44.44 | 14397 |
| 1724967600 | 44.65 | 0.07 | 0.16 | 44.85 | 45.35 | 44.28 | 27111 |
| 1724881200 | 44.58 | -0.1 | -0.22 | 44.37 | 44.78 | 44.15 | 11347 |
| 1724794800 | 44.68 | -0.01 | -0.02 | 44.88 | 45.05 | 44.58 | 9611 |
| 1724708400 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1724449200 | 44.69 | 0.1 | 0.22 | 44.13 | 44.69 | 43.87 | 39633 |
| 1724362800 | 44.59 | -1.08 | -2.36 | 45.6 | 45.66 | 44.44 | 24861 |
| 1724276400 | 45.67 | -0.74 | -1.59 | 45.97 | 46.1 | 45.57 | 8369 |
| 1724190000 | 46.41 | -0.09 | -0.19 | 46.55 | 46.64 | 46.25 | 6372 |
| 1724103600 | 46.5 | -0.1 | -0.21 | 46.9 | 46.9 | 46.34 | 9678 |
| 1723844400 | 46.6 | -0.3 | -0.64 | 47.12 | 47.12 | 46.25 | 12582 |
| 1723758000 | 46.9 | 0.91 | 1.98 | 46.43 | 46.93 | 46.06 | 25122 |
| 1723671600 | 45.99 | -0.34 | -0.73 | 46.73 | 46.73 | 45.87 | 31689 |
| 1723585200 | 46.33 | -0.72 | -1.53 | 46.83 | 47.15 | 46.32 | 13862 |
| 1723498800 | 47.05 | 1.25 | 2.73 | 46.01 | 47.88 | 46 | 21954 |
| 1723239600 | 45.8 | -2.29 | -4.76 | 48.22 | 48.22 | 45.15 | 43881 |
| 1723153200 | 48.09 | -6.01 | -11.11 | 52.29 | 52.3 | 47.38 | 50625 |
| 1723066800 | 54.1 | 0.48 | 0.90 | 53.64 | 54.12 | 52.7 | 6079 |
| 1722980400 | 53.62 | -1.89 | -3.40 | 54.02 | 54.73 | 53.2 | 13704 |
| 1722634800 | 55.51 | -0.75 | -1.33 | 56.03 | 56.16 | 55.08 | 6284 |
| 1722548400 | 56.26 | 0.06 | 0.11 | 56.17 | 56.29 | 55.89 | 13420 |
| 1722462000 | 56.2 | 0.75 | 1.35 | 55.21 | 56.2 | 55.21 | 9869 |
| 1722375600 | 55.45 | -0.49 | -0.88 | 55.64 | 55.95 | 55.13 | 2874 |
| 1722289200 | 55.94 | -0.56 | -0.99 | 56.26 | 56.26 | 55.25 | 8002 |
| 1722030000 | 56.5 | 0.43 | 0.77 | 56.01 | 56.5 | 56 | 3585 |
| 1721943600 | 56.07 | 0.09 | 0.16 | 56.22 | 57 | 56.07 | 9707 |
| 1721857200 | 55.98 | 0.48 | 0.86 | 55.46 | 56.42 | 55.46 | 7381 |
| 1721770800 | 55.5 | -0.03 | -0.05 | 55.29 | 55.9 | 54.34 | 12518 |
| 1721684400 | 55.53 | 1.12 | 2.06 | 56.28 | 56.28 | 55.53 | 13615 |
| 1721425200 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1721338800 | 54.41 | -0.61 | -1.11 | 55.26 | 55.26 | 54.33 | 6245 |
| 1721252400 | 55.02 | 0.2 | 0.36 | 54.79 | 55.41 | 54.74 | 5875 |
| 1721166000 | 54.82 | 0.67 | 1.24 | 54.73 | 55.14 | 54.25 | 6239 |
| 1721079600 | 54.15 | -0.94 | -1.71 | 52.99 | 54.61 | 52.99 | 9120 |
| 1720820400 | 55.09 | 0.92 | 1.70 | 54.49 | 55.54 | 54.49 | 3920 |
| 1720734000 | 54.17 | 0.24 | 0.45 | 53.25 | 54.6 | 53.25 | 11221 |
| 1720647600 | 53.93 | 0.67 | 1.26 | 53.31 | 53.93 | 52.96 | 11481 |
| 1720561200 | 53.26 | -0.84 | -1.55 | 54.37 | 54.37 | 52.95 | 11201 |
| 1720474800 | 54.1 | 1.1 | 2.08 | 53 | 54.1 | 53 | 19902 |
| 1720215600 | 53 | -0.9 | -1.67 | 52.15 | 53.41 | 52.15 | 4708 |
| 1720129200 | 53.9 | -0.2 | -0.37 | 54.47 | 54.47 | 53.9 | 937 |
| 1720042800 | 54.1 | -0.44 | -0.81 | 54.56 | 55.06 | 53.75 | 7298 |
| 1719956400 | 54.54 | -1.71 | -3.04 | 56.1 | 56.1 | 54.54 | 11127 |
| 1719610800 | 56.25 | 0.1 | 0.18 | 55.96 | 56.43 | 55.96 | 14778 |
| 1719524400 | 56.15 | 0.98 | 1.78 | 55.2 | 56.15 | 54.71 | 7895 |
| 1719438000 | 55.17 | -0.83 | -1.48 | 55.8 | 56.25 | 55.14 | 6807 |
| 1719351600 | 56 | 0.6 | 1.08 | 54.67 | 56 | 54.67 | 5165 |
| 1719265200 | 55.4 | -0.04 | -0.07 | 55.8 | 55.99 | 55.2 | 10170 |
| 1719006000 | 55.44 | -0.57 | -1.02 | 55.77 | 55.8 | 55.23 | 7615 |
| 1718919600 | 56.01 | -0.4 | -0.71 | 56.7 | 56.9 | 55.76 | 15255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
