Calian Group Ltd. (TSX:CGY)
Canada
· Delayed Price · Currency is CAD 57.78
-0.09 (-0.16%)
At close: Dec 5, 2025
Calian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.24 | 58.48 | 57.39 | 57.78 | 57.78 | -0.16% | 43,479 |
| Dec 4, 2025 | 57.01 | 58.89 | 56.71 | 57.87 | 57.87 | 1.97% | 51,892 |
| Dec 3, 2025 | 56.03 | 57.11 | 56.00 | 56.75 | 56.75 | 0.80% | 43,234 |
| Dec 2, 2025 | 55.48 | 57.26 | 55.29 | 56.30 | 56.30 | 1.48% | 138,382 |
| Dec 1, 2025 | 54.00 | 55.64 | 53.50 | 55.48 | 55.48 | 2.53% | 131,025 |
| Nov 28, 2025 | 52.84 | 54.35 | 51.53 | 54.11 | 54.11 | 2.52% | 57,035 |
| Nov 27, 2025 | 52.00 | 53.88 | 51.75 | 52.78 | 52.78 | 1.77% | 73,091 |
| 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 |
| Sep 16, 2025 | 50.94 | 51.26 | 50.85 | 50.96 | 50.96 | -0.97% | 16,392 |
| Sep 15, 2025 | 50.53 | 51.50 | 50.53 | 51.46 | 51.46 | 0.06% | 6,640 |
| Sep 12, 2025 | 51.42 | 51.43 | 51.02 | 51.43 | 51.43 | 0.63% | 6,864 |
| Sep 11, 2025 | 50.41 | 51.31 | 50.19 | 51.11 | 51.11 | 1.59% | 11,477 |
| Sep 10, 2025 | 51.55 | 51.75 | 50.12 | 50.31 | 50.31 | -2.71% | 44,267 |
| Sep 9, 2025 | 52.97 | 53.18 | 51.44 | 51.71 | 51.71 | -1.79% | 30,645 |
| Sep 8, 2025 | 51.74 | 52.88 | 51.74 | 52.65 | 52.65 | 0.94% | 16,096 |
| Sep 5, 2025 | 51.92 | 52.50 | 51.83 | 52.16 | 52.16 | 0.15% | 8,769 |
| Sep 4, 2025 | 51.22 | 52.21 | 51.22 | 52.08 | 52.08 | 2.12% | 17,176 |
| Sep 3, 2025 | 52.09 | 52.09 | 50.94 | 51.00 | 51.00 | -0.66% | 21,772 |
| Sep 2, 2025 | 50.62 | 52.90 | 50.62 | 51.34 | 51.34 | -3.50% | 36,009 |
| Aug 29, 2025 | 52.53 | 53.60 | 52.21 | 53.20 | 53.20 | 1.22% | 50,957 |
| Aug 28, 2025 | 51.77 | 52.69 | 51.23 | 52.56 | 52.56 | 1.74% | 69,287 |
| Aug 27, 2025 | 48.06 | 52.62 | 48.06 | 51.66 | 51.66 | 8.05% | 55,833 |
| Aug 26, 2025 | 48.19 | 48.26 | 47.79 | 47.81 | 47.81 | -1.40% | 6,056 |
| Aug 25, 2025 | 49.38 | 49.55 | 48.49 | 48.49 | 48.21 | -1.78% | 25,543 |
| Aug 22, 2025 | 48.62 | 49.78 | 48.62 | 49.37 | 49.08 | 1.69% | 26,544 |
| Aug 21, 2025 | 47.07 | 48.62 | 46.91 | 48.55 | 48.27 | 3.14% | 21,877 |
| Aug 20, 2025 | 47.51 | 47.84 | 46.82 | 47.07 | 46.80 | -1.44% | 19,205 |
| Aug 19, 2025 | 48.13 | 48.13 | 47.51 | 47.76 | 47.48 | -0.19% | 6,711 |
| Aug 18, 2025 | 47.25 | 48.00 | 47.25 | 47.85 | 47.57 | 1.08% | 18,154 |
| Aug 15, 2025 | 47.12 | 47.56 | 47.01 | 47.34 | 47.07 | 0.02% | 18,147 |
| Aug 14, 2025 | 48.79 | 48.82 | 47.11 | 47.33 | 47.06 | -3.29% | 27,481 |
| Aug 13, 2025 | 49.14 | 52.00 | 48.77 | 48.94 | 48.66 | -3.43% | 38,023 |
| Aug 12, 2025 | 50.89 | 51.29 | 50.47 | 50.68 | 50.39 | 0.34% | 61,099 |
| Aug 11, 2025 | 50.88 | 51.28 | 50.28 | 50.51 | 50.22 | 0.30% | 19,605 |
| Aug 8, 2025 | 50.45 | 50.58 | 50.14 | 50.36 | 50.07 | 0.20% | 24,053 |
| Aug 7, 2025 | 50.84 | 51.04 | 50.21 | 50.26 | 49.97 | -0.24% | 17,593 |
| Aug 6, 2025 | 50.88 | 50.88 | 50.13 | 50.38 | 50.09 | -0.45% | 10,777 |
| Aug 5, 2025 | 48.82 | 50.64 | 48.82 | 50.61 | 50.32 | 2.35% | 14,756 |
| Aug 1, 2025 | 50.36 | 50.36 | 49.10 | 49.45 | 49.16 | -2.08% | 20,638 |
| Jul 31, 2025 | 51.81 | 51.81 | 50.43 | 50.50 | 50.21 | -1.54% | 42,038 |
| Jul 30, 2025 | 51.19 | 51.77 | 50.97 | 51.29 | 50.99 | -0.50% | 23,246 |
| Jul 29, 2025 | 51.29 | 51.95 | 51.27 | 51.55 | 51.25 | 0.33% | 19,462 |
| Jul 28, 2025 | 51.02 | 51.80 | 51.02 | 51.38 | 51.08 | -0.58% | 14,544 |
| Jul 25, 2025 | 53.12 | 53.12 | 51.36 | 51.68 | 51.38 | -1.09% | 10,992 |
| Jul 24, 2025 | 52.85 | 53.00 | 51.98 | 52.25 | 51.95 | -1.02% | 18,350 |
| Jul 23, 2025 | 53.36 | 53.36 | 52.57 | 52.79 | 52.49 | 0.30% | 20,534 |
| Jul 22, 2025 | 52.49 | 53.00 | 51.91 | 52.63 | 52.33 | 1.48% | 23,447 |
| Jul 21, 2025 | 50.50 | 52.75 | 50.43 | 51.86 | 51.56 | 3.20% | 76,395 |
| Jul 18, 2025 | 50.11 | 50.58 | 50.11 | 50.25 | 49.96 | -0.26% | 11,274 |
| Jul 17, 2025 | 50.40 | 50.78 | 50.13 | 50.38 | 50.09 | -0.61% | 12,821 |
| Jul 16, 2025 | 50.89 | 50.89 | 49.70 | 50.69 | 50.40 | 0.54% | 10,417 |