Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Calian Group Ltd. (CGY.TO)

Compare
42.86
-1.25
(-2.83%)
At close: April 10 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202543.6944.2542.8342.8642.8630,100
Apr 9, 202542.0144.6841.7144.1144.1143,700
Apr 8, 202542.0044.0141.5641.9741.9748,800
Apr 7, 202540.4143.1440.4142.2442.2438,400
Apr 4, 202542.0143.0041.2142.2142.2146,800
Apr 3, 202543.1443.1541.8942.4142.4120,500
Apr 2, 202544.1444.5243.3644.0044.0024,000
Apr 1, 202544.0244.8043.6944.4244.4222,100
Mar 31, 202542.6144.2442.3844.0244.0234,700
Mar 28, 202543.7544.0042.7542.9842.9837,300
Mar 27, 202543.8944.0843.5044.0044.0035,100
Mar 26, 202544.8444.9943.5643.5643.5616,800
Mar 25, 202544.2345.3444.1844.8544.8569,400
Mar 24, 202544.1944.8044.0044.1144.1131,800
Mar 21, 202544.1144.1143.5043.6143.6129,900
Mar 20, 202544.0944.6043.9844.1044.1032,200
Mar 19, 202543.6044.5743.3144.0044.0034,800
Mar 18, 202542.6943.6442.6943.2643.2638,300
Mar 17, 202541.6442.7541.6442.3242.3234,700
Mar 14, 202540.8642.2340.8242.0042.0032,600
Mar 13, 202540.1341.4940.1340.5040.5058,300
Mar 12, 202540.4140.4139.7040.1340.1322,100
Mar 11, 202540.4541.1939.9240.0640.0635,500
Mar 10, 202541.5441.5439.8340.4840.4825,300
Mar 7, 202540.6041.7240.5041.7241.7237,800
Mar 6, 202540.2840.6239.9540.5940.5923,200
Mar 5, 202539.4140.3139.4140.3140.3150,100
Mar 4, 202540.3640.3639.5039.6939.6942,400
Mar 3, 202541.3941.9840.4541.2541.2591,400
Feb 28, 202542.0042.1040.9641.9741.9783,900
Feb 27, 202542.7843.2342.0042.1442.1423,300
Feb 26, 2025 0.28 Dividend
Feb 26, 202542.9543.4042.5242.8642.8611,600
Feb 25, 202544.1844.1842.9943.2242.9427,900
Feb 24, 202543.4544.3843.4043.8343.5513,300
Feb 21, 202544.1744.5043.4943.8143.5332,200
Feb 20, 202544.9844.9844.1444.2843.9923,600
Feb 19, 202544.0044.8443.8044.2443.9525,700
Feb 18, 202544.9744.9743.1243.7943.5145,800
Feb 14, 202544.5446.8244.2744.5044.2181,400
Feb 13, 202548.7751.4744.0244.9744.6893,000
Feb 12, 202550.0050.1749.4449.7049.3820,000
Feb 11, 202550.1550.6350.0050.4650.1317,900
Feb 10, 202549.2650.6649.2650.2049.8725,700
Feb 7, 202548.6149.6148.4049.2548.9328,800
Feb 6, 202548.9850.6347.8148.6148.3025,400
Feb 5, 202548.9549.3147.9548.2947.9838,400
Feb 4, 202548.5049.6448.3349.2348.9129,700
Feb 3, 202547.2648.3745.8448.1547.8447,200
Jan 31, 202550.0450.2149.0449.2848.9624,300
Jan 30, 202549.8550.3049.5150.0349.7115,900
Jan 29, 202550.4950.7549.5349.5349.2118,600
Jan 28, 202550.3451.0150.0250.5950.2620,600
Jan 27, 202551.6351.6350.2750.8450.5117,100
Jan 24, 202551.5051.8351.2351.4451.1111,000
Jan 23, 202551.2652.1051.2651.8951.5519,300
Jan 22, 202550.4651.9050.4051.9051.5634,700
Jan 21, 202548.7550.5048.7550.5050.1719,400
Jan 20, 202548.7849.3048.7849.0048.682,800
Jan 17, 202548.8449.4748.8149.2548.9313,600
Jan 16, 202549.9649.9648.5148.5148.20192,100
Jan 15, 202548.5850.2648.5849.9949.6715,900
Jan 14, 202547.9948.5947.4348.5948.28132,500
Jan 13, 202548.2148.7947.7747.9947.6828,300
Jan 10, 202548.7248.9048.2548.2547.9417,100
Jan 9, 202548.6049.2648.6048.7048.387,300
Jan 8, 202549.4149.5048.2848.6848.3629,300
Jan 7, 202549.2249.6149.0449.4449.1224,500
Jan 6, 202548.7549.7748.7549.1348.8127,100
Jan 3, 202547.7748.9547.7748.7248.4017,700
Jan 2, 202548.1848.6547.8148.0647.7515,700
Dec 31, 202447.9948.8347.9948.3548.0418,000
Dec 30, 202447.1448.3147.1448.2847.9727,800
Dec 27, 202447.7148.4247.7147.8947.5817,100
Dec 24, 202446.9548.4846.9548.2147.9021,800
Dec 23, 202446.1646.8846.0646.8846.5813,100
Dec 20, 202445.6446.6945.6446.3146.0113,900
Dec 19, 202446.5947.0045.5045.5245.2328,600
Dec 18, 202447.5048.3346.6446.8146.5139,100
Dec 17, 202447.4547.7346.9847.7347.4214,700
Dec 16, 202447.1647.5046.8047.1746.8618,200
Dec 13, 202447.4747.7246.4046.6446.3431,300
Dec 12, 202448.1948.2147.4247.5047.1928,000
Dec 11, 202448.0348.5848.0348.1447.8319,000
Dec 10, 202448.5548.9048.0548.2447.9330,000
Dec 9, 2024 0.28 Dividend
Dec 9, 202450.1250.9348.5748.7548.4331,900
Dec 6, 202450.1250.3749.9050.2549.6530,400
Dec 5, 202450.2250.9150.1350.1349.5313,200
Dec 4, 202450.7550.7649.8950.0449.4419,100
Dec 3, 202450.2951.3950.1850.5249.9154,800
Dec 2, 202448.3451.0248.2450.4949.8874,800
Nov 29, 202448.2749.2547.4748.5047.9273,200
Nov 28, 202447.7648.7947.7548.0547.4768,900
Nov 27, 202448.0148.0246.8047.5646.9943,800
Nov 26, 202447.7452.1147.0147.9847.4075,300
Nov 25, 202448.8448.9947.9648.0247.44320,400
Nov 22, 202448.6149.0048.3748.7648.1727,100
Nov 21, 202448.6248.8048.1848.1847.6023,400
Nov 20, 202447.6448.9547.6448.9548.3619,200
Nov 19, 202448.5048.5047.6147.8847.3014,600
Nov 18, 202447.6049.4647.6048.9648.3718,600
Nov 15, 202448.6148.7347.6148.3047.7228,200
Nov 14, 202448.5549.7848.1948.8848.2933,200
Nov 13, 202448.5848.5848.0548.4547.8745,300
Nov 12, 202449.2649.3348.1448.3447.7621,000
Nov 11, 202449.2449.3148.2449.3148.7228,700
Nov 8, 202448.9049.7948.9049.1848.597,200
Nov 7, 202449.7950.1648.9449.3948.8032,500
Nov 6, 202449.5350.7649.2149.7949.1932,700
Nov 5, 202448.0449.8948.0449.8949.2913,700
Nov 4, 202448.6948.6948.1948.3547.778,700
Nov 1, 202448.3148.6147.8247.8247.2516,900
Oct 31, 202448.8448.8448.0248.0347.4519,500
Oct 30, 202448.3348.8848.3148.5647.9813,000
Oct 29, 202448.9048.9048.3348.5347.954,600
Oct 28, 202449.1549.1548.1848.9148.3212,800
Oct 25, 202449.9349.9348.8349.0648.477,400
Oct 24, 202449.7150.0048.6649.3048.7130,700
Oct 23, 202449.5550.3049.4149.8149.2121,200
Oct 22, 202450.5651.0049.5549.7549.1517,400
Oct 21, 202450.6450.7050.2850.4749.867,800
Oct 18, 202450.8451.2550.6250.8750.2618,000
Oct 17, 202450.5451.0050.3050.8450.236,000
Oct 16, 202450.5450.8150.3550.5549.9426,800
Oct 15, 202449.8450.8649.7250.6250.0127,600
Oct 11, 202450.5951.5450.5050.9150.3027,000
Oct 10, 202450.2450.6350.1950.5849.9711,400
Oct 9, 202449.0050.6348.9850.2549.6563,700
Oct 8, 202446.4949.0046.3648.5047.9224,200
Oct 7, 202446.7346.7345.7646.2145.6515,100
Oct 4, 202447.5047.5046.1846.1845.6310,200
Oct 3, 202446.6147.3346.5147.3346.7610,500
Oct 2, 202446.6247.3746.3746.6046.0411,600
Oct 1, 202445.8046.8145.6046.8146.2514,800
Sep 30, 202445.8046.5145.8045.9245.3711,300
Sep 27, 202447.0547.0545.6145.6545.1013,900
Sep 26, 202447.2147.2146.7046.8046.2411,600
Sep 25, 202447.4247.5046.6046.7846.2213,300
Sep 24, 202447.5848.0047.4647.7947.2214,500
Sep 23, 202448.0048.1547.2047.5646.9918,700
Sep 20, 202447.8047.9747.3247.9747.3921,200
Sep 19, 202447.8048.2147.5047.5046.9313,800
Sep 18, 202447.7248.5047.4447.7547.1845,500
Sep 17, 202445.4047.7045.4047.4346.8647,800
Sep 16, 202444.4645.4144.4645.2344.6932,300
Sep 13, 202444.8944.8944.1344.2043.678,900
Sep 12, 202444.4445.0044.0244.4943.9622,400
Sep 11, 202444.0744.4543.5544.4543.9213,200
Sep 10, 202444.7444.7443.5544.0743.5414,700
Sep 9, 202443.4944.1043.3044.0943.5634,100
Sep 6, 202444.3344.3342.8842.8842.3621,500
Sep 5, 202444.5244.7244.0044.1043.5713,500
Sep 4, 202444.1544.9144.1444.3643.8312,900
Sep 3, 202445.3245.4144.2544.2643.7319,000
Aug 30, 202444.6545.3344.4445.3144.7714,400
Aug 29, 202444.8545.4444.2544.6544.1127,100
Aug 28, 202444.3744.8844.1544.5844.0411,300
Aug 27, 202444.8845.1944.5844.6844.149,600
Aug 26, 202444.9246.0044.7745.3044.7640,800
Aug 23, 202444.1344.6943.8744.6944.1539,600
Aug 22, 202445.6045.6644.4444.5944.0524,900
Aug 21, 2024 0.28 Dividend
Aug 21, 202445.9746.1045.5745.6745.128,400
Aug 20, 202446.5546.6546.2546.4145.586,400
Aug 19, 202446.9046.9046.3446.5045.669,700
Aug 16, 202447.1247.1246.2546.6045.7612,600
Aug 15, 202446.4346.9346.0546.9046.0625,100
Aug 14, 202446.7346.7345.8745.9945.1631,700
Aug 13, 202446.8347.1546.3246.3345.5013,900
Aug 12, 202446.0147.8846.0047.0546.2022,000
Aug 9, 202448.2248.2245.1545.8044.9843,900
Aug 8, 202452.2952.3047.3848.0947.2350,600
Aug 7, 202453.6454.1452.7054.1053.136,100
Aug 6, 202454.0255.8453.2053.6252.6613,700
Aug 2, 202456.0356.1655.0855.5154.516,300
Aug 1, 202456.1756.2955.8956.2655.2513,400
Jul 31, 202455.2156.2255.2156.2055.199,900
Jul 30, 202455.6456.1955.1355.4554.452,900
Jul 29, 202456.2656.2655.2455.9454.938,000
Jul 26, 202456.0156.5056.0056.5055.483,600
Jul 25, 202456.2257.0056.0756.0755.069,700
Jul 24, 202455.4656.4255.4655.9854.977,400
Jul 23, 202455.2955.9054.3455.5054.5012,500
Jul 22, 202456.2856.2855.3055.5354.5313,600
Jul 19, 202454.0055.3054.0055.3054.318,800
Jul 18, 202455.2655.3254.3354.4153.436,200
Jul 17, 202454.7955.5954.6355.0254.035,900
Jul 16, 202454.7355.1454.2554.8253.836,200
Jul 15, 202452.9954.7052.9954.1553.189,100
Jul 12, 202454.4955.5454.4955.0954.103,900
Jul 11, 202453.2554.6053.2554.1753.2011,200
Jul 10, 202453.3153.9352.9253.9352.9611,500
Jul 9, 202454.3754.3952.9553.2652.3011,200
Jul 8, 202453.0054.5253.0054.1053.1319,900
Jul 5, 202452.1553.4152.1553.0052.054,700
Jul 4, 202454.4754.4853.9053.9052.93900
Jul 3, 202454.5655.0653.7554.1053.137,300
Jul 2, 202456.1056.1554.5454.5453.5611,100
Jun 28, 202455.9656.4855.9656.2555.2414,800
Jun 27, 202455.2056.1554.7056.1555.147,900
Jun 26, 202455.8056.2555.1455.1754.186,800
Jun 25, 202454.6756.0054.6756.0054.995,200
Jun 24, 202455.8055.9954.9455.4054.4010,200
Jun 21, 202455.7755.8055.0755.4454.447,600
Jun 20, 202456.7056.9055.7556.0155.0015,300
Jun 19, 202455.6756.4155.6756.4155.402,500
Jun 18, 202454.0055.9054.0055.4254.4210,800
Jun 17, 202454.1354.8554.0054.5953.6110,400
Jun 14, 202455.5055.5154.2254.3453.364,300
Jun 13, 202456.5156.5154.5055.5354.538,400
Jun 12, 202454.9556.5054.4956.3555.348,000
Jun 11, 202454.9055.2454.3454.6153.637,800
Jun 10, 202454.7256.3454.7254.9753.9814,600
Jun 7, 202456.5056.5054.8455.0954.1011,500
Jun 6, 202454.0056.5054.0055.3354.3417,400
Jun 5, 202454.8155.2254.6954.8653.875,900
Jun 4, 202454.7555.3654.5155.3454.358,500
Jun 3, 202455.3655.3654.3454.9954.007,000
May 31, 202454.5155.1554.0155.1554.1616,500
May 30, 202455.0555.3554.2854.3953.413,600
May 29, 202455.3355.3354.1755.0054.016,500
May 28, 2024 0.28 Dividend
May 28, 202455.7855.8054.7154.7153.739,200
May 27, 202456.3056.3055.8155.8154.536,100
May 24, 202457.5557.5556.3156.3855.095,600
May 23, 202457.8257.8257.0757.5656.248,500
May 22, 202458.1958.2057.5757.9256.597,300
May 21, 202458.0158.5057.8858.2456.915,800
May 17, 202458.5358.6057.6558.0156.686,700
May 16, 202458.4059.2758.0758.0756.7410,400
May 15, 202457.5058.7557.5058.4057.0618,000
May 14, 202456.6357.0056.3856.4355.1423,500
May 13, 202455.9156.6655.9155.9854.7012,500
May 10, 202454.1356.6154.1355.8554.578,500
May 9, 202453.9254.9953.5054.1252.8814,300
May 8, 202455.9855.9955.0355.4554.184,500
May 7, 202454.2455.9054.2455.9054.629,700
May 6, 202454.0354.2553.5154.2453.005,600
May 3, 202453.8854.7853.4553.6252.3914,500
May 2, 202455.0655.0654.1254.1652.923,600
May 1, 202454.7055.0054.0654.6053.355,200
Apr 30, 202455.6356.2454.6154.9653.708,200
Apr 29, 202455.2057.0055.2057.0055.6911,600
Apr 26, 202455.2255.6155.2055.3154.045,800
Apr 25, 202455.1155.2454.9955.2253.962,100
Apr 24, 202455.5855.7655.0055.2553.982,700
Apr 23, 202454.8355.8554.8355.0053.745,900
Apr 22, 202455.0055.5254.7555.5254.254,000
Apr 19, 202455.3155.3154.7554.8553.592,400
Apr 18, 202455.7355.8154.8855.2353.972,900
Apr 17, 202455.5055.8754.9355.4954.221,800
Apr 16, 202455.4355.4554.8855.4554.183,200
Apr 15, 202456.0056.0054.4854.7653.519,900
Apr 12, 202455.7155.7154.9555.2253.964,400
Apr 11, 202456.1456.1454.1856.0054.728,400
Apr 10, 202457.0057.4955.8955.8954.612,100

Related Tickers

KBL.TO K-Bro Linen Inc.
34.20
-0.32%
 
ISC.TO Information Services Corporation
26.45
-1.31%
 
RBA.TO RB Global, Inc.
132.53
-2.20%
 
GDI.TO GDI Integrated Facility Services Inc.
31.53
-1.81%
 
DXT.TO Dexterra Group Inc.
7.49
-1.83%
 
DIV.TO Diversified Royalty Corp.
2.6700
-3.96%
 
TRI.TO Thomson Reuters Corporation
233.82
-2.53%
 
SFT.L Software Circle plc
27.50
+1.85%
 
WATR.L Water Intelligence plc
330.00
+3.12%
 
DCM.TO DATA Communications Management Corp.
1.6900
-3.43%