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 | 0.77 | 1.40690663256 | 54.73 | 56.28 | 54 | 7923 | 55.14931235 | CS |
| 4 | 0.83 | 1.51820010975 | 54.67 | 56.43 | 52.15 | 8693 | 54.7048942 | CS |
| 12 | -0.13 | -0.233686859608 | 55.63 | 58.89 | 52.15 | 9128 | 55.38237328 | CS |
| 26 | -0.3 | -0.537634408602 | 55.8 | 61.24 | 52.15 | 7991 | 56.50624901 | CS |
| 52 | -9.15 | -14.1531322506 | 64.65 | 64.88 | 46.27 | 9727 | 54.48379358 | CS |
| 156 | -4.45 | -7.42285237698 | 59.95 | 72.11 | 46.27 | 13481 | 60.62783529 | CS |
| 260 | 22.64 | 68.8983566646 | 32.86 | 72.11 | 32.14 | 14114 | 57.50347048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1721684400 | 55.64 | 0.34 | 0.61 | 56.28 | 56.28 | 55.64 | 12437 |
| 1721425200 | 55.3 | 0.89 | 1.64 | 54 | 55.3 | 54 | 8817 |
| 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 |
| 1718833200 | 56.41 | 0.99 | 1.79 | 55.67 | 56.41 | 55.67 | 2504 |
| 1718746800 | 55.42 | 0.83 | 1.52 | 54 | 55.9 | 54 | 10809 |
| 1718660400 | 54.59 | 0.25 | 0.46 | 54.13 | 54.8 | 54 | 10442 |
| 1718401200 | 54.34 | -1.19 | -2.14 | 55.5 | 55.51 | 54.34 | 4305 |
| 1718314800 | 55.53 | -0.82 | -1.46 | 56.51 | 56.51 | 54.5 | 8396 |
| 1718228400 | 56.35 | 1.74 | 3.19 | 54.95 | 56.5 | 54.5 | 7992 |
| 1718142000 | 54.61 | -0.36 | -0.65 | 54.9 | 55.24 | 54.34 | 7774 |
| 1718055600 | 54.97 | -0.12 | -0.22 | 54.72 | 56.34 | 54.72 | 14588 |
| 1717796400 | 55.09 | -0.24 | -0.43 | 56.5 | 56.5 | 54.85 | 11527 |
| 1717710000 | 55.33 | 0.47 | 0.86 | 54 | 56.5 | 54 | 17390 |
| 1717623600 | 54.86 | -0.48 | -0.87 | 54.81 | 55.08 | 54.69 | 5939 |
| 1717537200 | 55.34 | 0.35 | 0.64 | 54.75 | 55.36 | 54.51 | 8466 |
| 1717450800 | 54.99 | -0.16 | -0.29 | 55.36 | 55.36 | 54.34 | 7043 |
| 1717191600 | 55.15 | 0.76 | 1.40 | 54.51 | 55.15 | 54.01 | 16459 |
| 1717105200 | 54.39 | -0.61 | -1.11 | 55.05 | 55.25 | 54.39 | 3583 |
| 1717018800 | 55 | 0.29 | 0.53 | 55.33 | 55.33 | 54.17 | 6466 |
| 1716932400 | 54.71 | -1.1 | -1.97 | 55.78 | 55.8 | 54.71 | 9186 |
| 1716846000 | 55.81 | -0.57 | -1.01 | 56.3 | 56.3 | 55.81 | 6077 |
| 1716586800 | 56.38 | -1.18 | -2.05 | 57.55 | 57.55 | 56.38 | 5590 |
| 1716500400 | 57.56 | -0.36 | -0.62 | 57.82 | 57.82 | 57.25 | 8523 |
| 1716414000 | 57.92 | -0.32 | -0.55 | 58.19 | 58.2 | 57.62 | 7321 |
| 1716327600 | 58.24 | 0.23 | 0.40 | 58.01 | 58.5 | 58 | 5806 |
| 1715982000 | 58.01 | -0.06 | -0.10 | 58.53 | 58.6 | 57.65 | 6652 |
| 1715895600 | 58.07 | -0.33 | -0.57 | 58.4 | 58.89 | 58.07 | 10375 |
| 1715809200 | 58.4 | 1.97 | 3.49 | 57.5 | 58.71 | 57.5 | 18035 |
| 1715722800 | 56.43 | 0.45 | 0.80 | 56.63 | 57 | 56.38 | 23482 |
| 1715636400 | 55.98 | 0.13 | 0.23 | 55.91 | 56.66 | 55.91 | 12450 |
| 1715377200 | 55.85 | 1.73 | 3.20 | 54.13 | 56.61 | 54.13 | 8459 |
| 1715290800 | 54.12 | -1.33 | -2.40 | 53.92 | 54.99 | 53.5 | 14342 |
| 1715204400 | 55.45 | -0.45 | -0.81 | 55.98 | 55.98 | 55.03 | 4497 |
| 1715118000 | 55.9 | 1.66 | 3.06 | 54.24 | 55.9 | 54.24 | 9709 |
| 1715031600 | 54.24 | 0.62 | 1.16 | 54.03 | 54.25 | 53.51 | 5555 |
| 1714772400 | 53.62 | -0.54 | -1.00 | 53.88 | 54.78 | 53.45 | 14524 |
| 1714686000 | 54.16 | -0.44 | -0.81 | 55.06 | 55.06 | 54.16 | 3585 |
| 1714599600 | 54.6 | -0.36 | -0.66 | 54.7 | 55 | 54.25 | 5167 |
| 1714513200 | 54.96 | -2.04 | -3.58 | 55.63 | 56.23 | 54.78 | 8221 |
| 1714426800 | 57 | 1.78 | 3.22 | 55.2 | 57 | 55.2 | 11591 |
| 1714167600 | 55.22 | 0 | 0.00 | 55.22 | 55.22 | 55.22 | 0 |
| 1714081200 | 55.22 | -0.03 | -0.05 | 55.11 | 55.24 | 55.02 | 2137 |
| 1713994800 | 55.25 | 0.25 | 0.45 | 55.58 | 55.6 | 55 | 2695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
