ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CGY Calian Group Ltd

56.80
-0.04 (-0.07%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 56.80 -0.04 -0.07% 56.44 58.36 56.44 9,189
Mar 27 2024 56.84 0.34 0.60% 56.54 57.01 56.17 2,922
Mar 26 2024 56.50 0.00 0.00% 56.50 56.90 56.50 14,246
Mar 25 2024 56.50 -0.50 -0.88% 57.00 57.00 56.50 3,169
Mar 22 2024 57.00 0.11 0.19% 57.00 57.22 56.89 3,382
Mar 21 2024 56.89 -0.71 -1.23% 57.42 57.84 56.89 2,931
Mar 20 2024 57.60 0.42 0.73% 57.21 57.62 57.01 3,707
Mar 19 2024 57.18 0.68 1.20% 56.51 57.18 56.50 3,622
Mar 18 2024 56.50 -1.87 -3.20% 56.88 57.90 56.50 8,707
Mar 15 2024 58.37 -0.63 -1.07% 58.75 59.00 58.24 4,116
Mar 14 2024 59.00 0.44 0.75% 58.33 59.03 58.33 3,788
Mar 13 2024 58.56 0.42 0.72% 58.07 58.56 58.07 4,151
Mar 12 2024 58.14 -0.41 -0.70% 58.48 58.48 58.13 3,280
Mar 11 2024 58.55 -0.60 -1.01% 58.61 58.61 58.25 3,228
Mar 08 2024 59.15 0.21 0.36% 59.06 59.72 58.88 6,153
Mar 07 2024 58.94 -0.07 -0.12% 60.00 60.29 58.79 12,647
Mar 06 2024 59.01 1.34 2.32% 58.02 60.04 57.94 15,118
Mar 05 2024 57.67 -1.07 -1.82% 58.22 58.80 57.67 5,264
Mar 04 2024 58.74 -0.19 -0.32% 58.93 59.80 58.53 6,683
Mar 01 2024 58.93 -0.21 -0.36% 59.14 59.40 58.63 4,014
Feb 29 2024 59.14 1.86 3.25% 56.07 59.30 56.07 14,312
Feb 28 2024 57.28 0.21 0.37% 58.24 58.24 56.48 38,644
Feb 27 2024 57.07 -0.95 -1.64% 57.54 57.66 56.97 10,298
Feb 26 2024 58.02 0.09 0.16% 58.02 58.30 57.60 10,277
Feb 23 2024 57.93 -1.07 -1.81% 59.15 59.15 57.68 6,614
Feb 22 2024 59.00 -0.10 -0.17% 59.10 59.54 59.00 1,494
Feb 21 2024 59.10 -1.32 -2.18% 60.42 60.42 58.76 6,750
Feb 20 2024 60.42 0.81 1.36% 60.11 60.84 59.82 6,181
Feb 16 2024 59.61 -1.58 -2.58% 61.19 61.19 59.61 4,649
Feb 15 2024 61.19 1.83 3.08% 59.99 61.24 59.31 19,747
Feb 14 2024 59.36 0.68 1.16% 58.82 59.36 58.40 9,436
Feb 13 2024 58.68 0.21 0.36% 58.30 58.68 57.78 6,449
Feb 12 2024 58.47 0.48 0.83% 58.24 58.93 58.24 9,091
Feb 09 2024 57.99 -0.21 -0.36% 58.12 58.40 57.90 6,921
Feb 08 2024 58.20 0.21 0.36% 56.94 58.40 56.94 3,246
Feb 07 2024 57.99 0.00 0.00% 57.99 57.99 57.99 0
Feb 06 2024 57.99 0.79 1.38% 56.78 57.99 56.78 11,469
Feb 05 2024 57.20 -0.10 -0.17% 57.28 57.66 57.00 7,145
Feb 02 2024 57.30 0.79 1.40% 56.50 57.30 56.40 9,695
Feb 01 2024 56.51 -0.14 -0.25% 56.91 57.08 56.51 7,226
Jan 31 2024 56.65 0.11 0.19% 56.02 56.90 56.02 5,042
Jan 30 2024 56.54 0.02 0.04% 56.50 57.00 56.00 6,108
Jan 29 2024 56.52 -0.56 -0.98% 56.80 56.80 56.35 2,583
Jan 26 2024 57.08 0.18 0.32% 56.90 57.72 56.65 6,467
Jan 25 2024 56.90 0.05 0.09% 56.04 57.27 56.04 5,602
Jan 24 2024 56.85 0.33 0.58% 56.63 57.08 56.50 3,175
Jan 23 2024 56.52 0.97 1.75% 55.80 56.73 55.80 8,820
Jan 22 2024 55.55 1.38 2.55% 54.02 55.77 54.02 4,134
Jan 19 2024 54.17 -1.32 -2.38% 55.90 55.90 54.17 5,522
Jan 18 2024 55.49 -0.09 -0.16% 55.26 55.49 54.99 1,722
Jan 17 2024 55.58 0.56 1.02% 55.87 55.87 55.00 2,309
Jan 16 2024 55.02 0.03 0.05% 54.41 55.13 54.35 9,989
Jan 15 2024 54.99 0.49 0.90% 54.17 54.99 54.17 1,875
Jan 12 2024 54.50 0.28 0.52% 54.41 54.90 54.21 4,481
Jan 11 2024 54.22 0.08 0.15% 53.90 54.39 53.90 4,007
Jan 10 2024 54.14 -0.36 -0.66% 54.48 54.48 53.88 5,076
Jan 09 2024 54.50 -0.49 -0.89% 54.75 55.05 54.50 13,329
Jan 08 2024 54.99 0.22 0.40% 55.00 55.15 54.83 4,812
Jan 05 2024 54.77 -0.72 -1.30% 54.96 55.15 54.29 6,753
Jan 04 2024 55.49 -1.92 -3.34% 56.97 56.97 55.33 3,820
Jan 03 2024 57.41 0.02 0.03% 57.52 57.60 56.79 8,762
Jan 02 2024 57.39 0.10 0.17% 56.77 57.39 56.50 4,981

Your Recent History

Delayed Upgrade Clock