Skip to main content

Calian Group Ltd (TSX: CGY )

54.54 +0.20 (+0.37%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.51 36.99 34.95 36.49 13,505 +0.99(+2.79%)
Mar 30, 2020 34.21 36.05 34.21 35.50 15,922 +0.50(+1.43%)
Mar 27, 2020 34.59 35.29 34.49 35.00 14,925 -0.40(-1.13%)
Mar 26, 2020 36.62 37.25 34.98 35.40 21,047 -1.11(-3.04%)
Mar 25, 2020 34.00 37.75 34.00 36.51 19,219 +1.51(+4.31%)
Mar 24, 2020 35.26 36.02 33.00 35.00 14,924 -0.24(-0.68%)
Mar 23, 2020 36.00 36.00 31.29 35.24 34,379 -1.79(-4.83%)
Mar 20, 2020 37.97 40.00 36.01 37.03 18,200 -0.59(-1.57%)
Mar 19, 2020 35.24 47.37 34.01 37.62 49,938 +1.76(+4.91%)
Mar 18, 2020 37.12 38.33 34.51 35.86 32,044 -2.48(-6.47%)
Mar 17, 2020 37.95 39.56 37.95 38.34 106,226 +0.11(+0.29%)
Mar 16, 2020 37.81 38.69 36.26 38.23 27,163 -1.28(-3.24%)
Mar 13, 2020 39.32 41.50 38.66 39.51 49,559 +0.86(+2.23%)
Mar 12, 2020 40.19 40.19 37.90 38.65 81,879 -3.47(-8.24%)
Mar 11, 2020 43.00 43.82 41.59 42.12 30,545 -2.56(-5.73%)
Mar 10, 2020 43.87 45.61 42.91 44.68 20,416 +1.74(+4.05%)
Mar 09, 2020 42.62 43.71 42.62 42.94 45,704 -2.06(-4.58%)
Mar 06, 2020 44.31 45.83 43.05 45.00 41,096 +0.31(+0.69%)
Mar 05, 2020 45.51 45.51 43.51 44.69 37,552 -0.82(-1.80%)
Mar 04, 2020 45.52 45.99 45.07 45.51 4,584 +0.27(+0.60%)
Mar 03, 2020 45.22 45.37 45.08 45.24 5,303 +0.10(+0.22%)
Mar 02, 2020 44.02 46.39 44.02 45.14 13,135 +0.33(+0.74%)
Feb 28, 2020 42.36 45.74 42.25 44.81 62,202 -0.09(-0.20%)
Feb 27, 2020 46.29 46.30 44.43 44.90 131,175 -1.48(-3.19%)
Feb 26, 2020 46.01 46.69 46.01 46.38 63,476 -0.17(-0.37%)
Feb 25, 2020 45.96 46.60 45.96 46.55 72,376 -0.05(-0.11%)
Feb 24, 2020 46.81 46.81 46.01 46.60 33,733 -0.78(-1.65%)
Feb 21, 2020 46.60 47.80 46.50 47.38 66,571 +0.73(+1.56%)
Feb 20, 2020 47.00 47.00 46.30 46.65 32,713 -0.35(-0.74%)
Feb 19, 2020 46.55 47.00 46.48 47.00 36,541 +0.49(+1.05%)
Feb 18, 2020 46.28 46.55 46.28 46.51 9,723 -0.14(-0.30%)
Feb 14, 2020 46.65 46.65 46.65 0 -0.45(-0.96%)
Feb 13, 2020 46.51 47.27 46.51 47.10 5,611 +0.10(+0.21%)
Feb 12, 2020 47.43 47.43 46.88 47.00 11,167 -0.15(-0.32%)
Feb 11, 2020 46.15 47.46 46.15 47.15 14,482 +1.24(+2.70%)
Feb 10, 2020 46.93 46.93 45.35 45.91 8,188 +0.55(+1.21%)
Feb 07, 2020 43.33 45.67 43.33 45.36 28,860 +1.71(+3.92%)
Feb 06, 2020 44.59 46.86 42.77 43.65 109,144 -0.95(-2.13%)
Feb 05, 2020 45.00 45.11 44.45 44.60 74,480 +0.10(+0.22%)
Feb 04, 2020 44.79 44.99 44.26 44.50 24,744 +1.00(+2.30%)
Feb 03, 2020 42.80 43.50 42.79 43.50 15,087 +0.70(+1.64%)
Jan 31, 2020 42.91 42.95 42.22 42.80 12,359 +0.55(+1.30%)
Jan 30, 2020 42.94 42.94 42.00 42.25 4,483 +0.25(+0.60%)
Jan 29, 2020 40.80 42.57 40.60 42.00 11,796 +1.62(+4.01%)
Jan 28, 2020 39.70 40.38 39.70 40.38 1,123 +0.68(+1.71%)
Jan 27, 2020 39.50 39.91 39.50 39.70 1,310 +0.03(+0.08%)
Jan 24, 2020 39.02 39.67 39.02 39.67 900 +0.08(+0.20%)
Jan 23, 2020 40.86 40.86 39.59 39.59 2,580 +0.22(+0.56%)
Jan 22, 2020 39.50 39.50 39.25 39.37 1,699 -0.31(-0.78%)
Jan 21, 2020 40.76 40.76 39.68 39.68 4,590 -1.07(-2.63%)
Jan 20, 2020 40.65 40.75 40.65 40.75 1,425 +0.25(+0.62%)
Jan 17, 2020 40.53 40.66 40.40 40.50 8,166 -0.12(-0.30%)
Jan 16, 2020 41.00 41.00 40.62 40.62 2,670 -0.30(-0.73%)
Jan 15, 2020 40.89 40.92 40.58 40.92 3,710 +0.46(+1.14%)
Jan 14, 2020 41.83 41.83 40.46 40.46 7,125 -0.85(-2.06%)
Jan 13, 2020 41.25 41.50 41.25 41.31 3,652 +0.06(+0.15%)
Jan 10, 2020 39.75 41.25 39.75 41.25 9,138 +1.25(+3.12%)
Jan 09, 2020 39.25 40.00 39.13 40.00 5,965 +0.76(+1.94%)
Jan 08, 2020 38.99 39.24 38.85 39.24 7,552 +0.51(+1.32%)
Jan 07, 2020 38.45 38.73 38.31 38.73 1,490 -0.01(-0.03%)
Jan 06, 2020 37.52 38.74 37.52 38.74 1,421 +0.14(+0.36%)
Jan 03, 2020 38.50 38.60 38.50 38.60 4,600 +0.10(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.