Canada markets close in 4 hours 19 minutes

Calian Group Ltd. (CGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
69.18+0.18 (+0.26%)
As of 11:24AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202069.2569.2568.7669.1869.181,978
Oct. 21, 202068.2569.0068.2569.0069.0018,300
Oct. 20, 202069.0069.0067.9668.6568.654,600
Oct. 19, 202070.0070.3069.2969.8069.807,700
Oct. 16, 202069.6870.0069.4069.9569.952,700
Oct. 15, 202068.0269.2468.0269.1569.154,800
Oct. 14, 202068.9171.9168.1569.0069.0015,400
Oct. 13, 202068.9468.9968.1768.1768.1727,300
Oct. 09, 202066.8768.0466.8767.8667.8612,700
Oct. 08, 202066.7067.9966.6967.0767.075,100
Oct. 07, 202066.7266.8365.0066.6666.665,400
Oct. 06, 202063.0267.2363.0267.0167.0135,000
Oct. 05, 202065.1365.6464.8465.0065.0072,900
Oct. 02, 202065.5665.5664.6564.6564.6528,500
Oct. 01, 202067.2567.2566.2767.0067.005,900
Sep. 30, 202068.5068.5065.9167.2567.2511,400
Sep. 29, 202067.4968.5067.0068.5068.5011,300
Sep. 28, 202063.9767.5063.9767.5067.5017,300
Sep. 25, 202062.0363.6962.0363.6963.6928,900
Sep. 24, 202063.9764.5063.8264.5064.5015,700
Sep. 23, 202064.0064.0063.0264.0064.0016,000
Sep. 22, 202063.0064.2363.0064.0164.012,700
Sep. 21, 202064.8564.8563.3763.3763.374,200
Sep. 18, 202063.6265.0063.6265.0065.007,800
Sep. 17, 202062.1163.6161.5063.3463.3422,000
Sep. 16, 202063.2764.1062.2662.7562.758,500
Sep. 15, 202065.4865.4864.0064.0064.002,600
Sep. 14, 202065.0165.6965.0165.0465.0416,000
Sep. 11, 202064.9665.6264.9665.1365.135,900
Sep. 10, 202065.3466.0163.9864.0264.0217,600
Sep. 09, 202065.0266.2865.0165.4965.497,200
Sep. 08, 202063.5165.0263.5065.0265.029,700
Sep. 04, 202062.3364.7962.2563.8263.826,000
Sep. 03, 202064.6064.9363.5063.6163.615,300
Sep. 02, 202065.6966.8064.3864.3864.384,000
Sep. 01, 202064.0165.5063.5065.4565.456,500
Aug. 31, 202064.1164.7063.9864.1664.166,300
Aug. 28, 202062.7764.0162.7564.0164.015,300
Aug. 27, 202062.8663.5162.4562.4562.4532,700
Aug. 26, 202062.6763.2562.6762.8762.873,800
Aug. 25, 202063.2363.2562.3962.3962.393,200
Aug. 24, 202062.9963.4062.0062.0062.005,300
Aug. 24, 20200.28 Dividend
Aug. 21, 202062.6963.2462.6062.6862.403,000
Aug. 20, 202061.8663.0061.6562.6362.351,700
Aug. 19, 202062.9963.1961.6061.6061.322,900
Aug. 18, 202063.1763.1761.2961.8261.545,700
Aug. 17, 202063.9965.0062.5162.5162.2319,500
Aug. 14, 202061.6063.1061.6063.1062.824,600
Aug. 13, 202061.7661.8860.0461.5261.2534,500
Aug. 12, 202059.5563.1559.0060.5160.2412,900
Aug. 11, 202059.4259.5057.8859.3159.054,900
Aug. 10, 202061.0063.5059.0359.8859.6111,300
Aug. 07, 202059.0260.6458.7960.6460.373,200
Aug. 06, 202057.3258.8957.3258.7958.5310,500
Aug. 05, 202058.7158.7157.7558.5758.315,900
Aug. 04, 202058.5759.7057.2159.2759.017,900
Jul. 31, 202059.2660.7559.2559.2558.9910,700
Jul. 30, 202060.9060.9059.2359.8159.549,700
Jul. 29, 202060.5160.5459.8059.8159.542,300
Jul. 28, 202059.4661.3959.4661.3961.121,400
Jul. 27, 202060.3460.3459.5759.9559.682,700
Jul. 24, 202060.3960.4159.7360.0759.803,400
Jul. 23, 202060.6661.7259.5359.5359.2616,400
Jul. 22, 202059.0160.7859.0160.6960.4220,400
Jul. 21, 202059.9560.0059.1160.0059.7312,900
Jul. 20, 202059.6859.9959.1559.9759.704,000
Jul. 17, 202060.0160.0159.3559.6859.415,900
Jul. 16, 202059.5060.0059.5059.9659.694,700
Jul. 15, 202059.6460.0059.4059.5359.265,300
Jul. 14, 202057.9959.3857.9959.3859.114,200
Jul. 13, 202060.0060.0058.4358.5058.244,300
Jul. 10, 202059.7460.0059.4559.9959.722,500
Jul. 09, 202059.9959.9958.1859.0058.745,900
Jul. 08, 202058.0060.9858.0060.0059.739,300
Jul. 07, 202057.7358.0057.4057.9957.7329,400
Jul. 06, 202055.0057.7555.0057.7557.498,800
Jul. 03, 202054.9955.2054.8255.2054.957,800
Jul. 02, 202054.4455.0054.4455.0054.759,000
Jun. 30, 202054.5055.0054.2354.8354.593,100
Jun. 29, 202054.6555.0554.1854.2253.985,900
Jun. 26, 202054.7154.7753.5154.3354.093,500
Jun. 25, 202055.2055.2454.8555.2354.9812,800
Jun. 24, 202054.9455.1053.3155.1054.858,200
Jun. 23, 202054.4954.9853.8954.1653.925,300
Jun. 22, 202054.4154.7453.9254.2153.977,700
Jun. 19, 202052.8655.0052.8655.0054.7519,100
Jun. 18, 202053.3253.3251.7252.2452.015,300
Jun. 17, 202053.0753.4552.9953.0052.762,300
Jun. 16, 202055.0055.9952.5152.5152.285,500
Jun. 15, 202051.5055.0051.5055.0054.757,400
Jun. 12, 202050.2551.5450.2551.5451.312,300
Jun. 11, 202050.9050.9749.5049.5049.285,700
Jun. 10, 202050.8851.4050.3051.1250.894,200
Jun. 09, 202048.0151.0047.9951.0050.7713,500
Jun. 08, 202052.9952.9949.4949.4949.2712,800
Jun. 05, 202053.0953.4952.9453.2853.043,500
Jun. 04, 202052.7053.5052.6053.5053.2613,800
Jun. 03, 202053.0353.2551.4652.6052.3710,300
Jun. 02, 202053.0053.2552.5053.0552.8120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...