Calian Group Ltd. (TSX:CGY)
Canada · Delayed Price · Currency is CAD 51.86
+5.57 (12.03%)
At close: Nov 26, 2025
Calian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 47.00 | 54.00 | 47.00 | 51.86 | 51.86 | 12.03% | 210,347 |
| Nov 25, 2025 | 46.10 | 47.06 | 46.10 | 46.29 | 46.29 | -0.39% | 34,889 |
| Nov 24, 2025 | 46.36 | 46.50 | 45.66 | 46.47 | 46.47 | 1.31% | 33,450 |
| Nov 21, 2025 | 46.65 | 46.65 | 44.89 | 45.87 | 45.87 | -2.03% | 71,380 |
| Nov 20, 2025 | 48.13 | 48.71 | 46.55 | 46.82 | 46.82 | -3.60% | 26,816 |
| Nov 19, 2025 | 49.94 | 50.22 | 48.00 | 48.57 | 48.57 | -2.70% | 24,794 |
| Nov 18, 2025 | 51.94 | 51.99 | 49.58 | 49.92 | 49.92 | -3.61% | 28,206 |
| Nov 17, 2025 | 51.82 | 52.25 | 51.61 | 51.79 | 51.79 | 0.56% | 23,073 |
| Nov 14, 2025 | 52.31 | 52.52 | 51.50 | 51.50 | 51.50 | -2.04% | 41,916 |
| Nov 13, 2025 | 52.56 | 53.00 | 52.30 | 52.57 | 52.57 | -0.36% | 28,632 |
| Nov 12, 2025 | 52.95 | 52.95 | 52.22 | 52.76 | 52.76 | -0.64% | 13,044 |
| Nov 11, 2025 | 49.00 | 53.23 | 49.00 | 53.10 | 53.10 | 9.24% | 63,411 |
| Nov 10, 2025 | 49.32 | 49.32 | 48.30 | 48.61 | 48.61 | -0.69% | 20,130 |
| Nov 7, 2025 | 49.02 | 49.02 | 48.00 | 48.95 | 48.95 | -0.22% | 10,725 |
| Nov 6, 2025 | 50.76 | 50.76 | 49.06 | 49.06 | 49.06 | -3.56% | 23,893 |
| Nov 5, 2025 | 50.97 | 51.39 | 50.24 | 50.87 | 50.87 | 0.30% | 39,329 |
| Nov 4, 2025 | 50.82 | 50.82 | 50.20 | 50.72 | 50.72 | -0.92% | 10,531 |
| Nov 3, 2025 | 50.49 | 51.19 | 50.10 | 51.19 | 51.19 | 1.37% | 21,796 |
| Oct 31, 2025 | 50.02 | 50.69 | 49.81 | 50.50 | 50.50 | 2.06% | 17,661 |
| Oct 30, 2025 | 49.06 | 49.78 | 49.06 | 49.48 | 49.48 | 0.84% | 10,537 |
| Oct 29, 2025 | 50.99 | 50.99 | 49.00 | 49.07 | 49.07 | -2.85% | 7,431 |
| Oct 28, 2025 | 49.57 | 50.51 | 49.57 | 50.51 | 50.51 | 0.92% | 16,407 |
| Oct 27, 2025 | 50.25 | 50.25 | 50.00 | 50.05 | 50.05 | 0.24% | 9,258 |
| Oct 24, 2025 | 50.48 | 51.00 | 49.88 | 49.93 | 49.93 | -1.13% | 10,781 |
| Oct 23, 2025 | 50.50 | 50.97 | 50.50 | 50.50 | 50.50 | 0.10% | 15,946 |
| Oct 22, 2025 | 50.49 | 50.49 | 49.75 | 50.45 | 50.45 | -0.08% | 11,206 |
| Oct 21, 2025 | 50.06 | 50.49 | 49.85 | 50.49 | 50.49 | 1.69% | 4,624 |
| Oct 20, 2025 | 49.44 | 50.01 | 49.17 | 49.65 | 49.65 | 1.06% | 11,675 |
| Oct 17, 2025 | 50.04 | 50.04 | 49.06 | 49.13 | 49.13 | -2.52% | 19,668 |
| Oct 16, 2025 | 51.42 | 51.70 | 49.90 | 50.40 | 50.40 | -0.34% | 20,483 |
| Oct 15, 2025 | 53.09 | 53.51 | 50.57 | 50.57 | 50.57 | -4.73% | 29,083 |
| Oct 14, 2025 | 51.70 | 53.74 | 51.70 | 53.08 | 53.08 | 2.73% | 17,483 |
| Oct 10, 2025 | 52.49 | 53.09 | 51.44 | 51.67 | 51.67 | -2.45% | 16,503 |
| Oct 9, 2025 | 53.14 | 53.15 | 52.40 | 52.97 | 52.97 | 0.57% | 10,940 |
| Oct 8, 2025 | 52.86 | 53.05 | 52.45 | 52.67 | 52.67 | -0.36% | 10,213 |
| Oct 7, 2025 | 53.31 | 53.31 | 52.50 | 52.86 | 52.86 | -1.01% | 18,641 |
| Oct 6, 2025 | 52.64 | 53.65 | 52.64 | 53.40 | 53.40 | 1.62% | 20,677 |
| Oct 3, 2025 | 50.96 | 52.82 | 50.96 | 52.55 | 52.55 | 3.12% | 31,134 |
| Oct 2, 2025 | 49.69 | 50.99 | 49.52 | 50.96 | 50.96 | 3.05% | 24,975 |
| Oct 1, 2025 | 48.81 | 49.75 | 48.81 | 49.45 | 49.45 | -0.42% | 7,041 |
| Sep 30, 2025 | 48.77 | 50.00 | 48.77 | 49.66 | 49.66 | 1.26% | 28,614 |
| Sep 29, 2025 | 50.48 | 51.10 | 48.73 | 49.04 | 49.04 | -1.19% | 11,313 |
| Sep 26, 2025 | 49.57 | 50.01 | 49.10 | 49.63 | 49.63 | 1.49% | 16,231 |
| Sep 25, 2025 | 49.99 | 50.18 | 48.76 | 48.90 | 48.90 | -2.22% | 16,753 |
| Sep 24, 2025 | 48.55 | 50.24 | 48.51 | 50.01 | 50.01 | 0.97% | 11,696 |
| Sep 23, 2025 | 51.21 | 51.70 | 49.41 | 49.53 | 49.53 | -3.58% | 16,808 |
| Sep 22, 2025 | 50.71 | 51.70 | 50.71 | 51.37 | 51.37 | 1.34% | 18,310 |
| Sep 19, 2025 | 51.71 | 51.86 | 50.68 | 50.69 | 50.69 | -1.44% | 35,242 |
| Sep 18, 2025 | 51.59 | 51.62 | 51.40 | 51.43 | 51.43 | 0.29% | 7,919 |
| Sep 17, 2025 | 51.32 | 51.51 | 51.08 | 51.28 | 51.28 | 0.63% | 11,469 |