Toronto - Delayed Quote
CAD
Calian Group Ltd. (CGY.TO)
82.98
-2.16
(-2.54%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.09
85.09
82.98
82.98
82.98
28,300
Oct 29, 2026
82.16
85.14
82.16
85.14
85.14
34,900
Oct 28, 2026
83.36
83.58
81.18
82.91
82.91
28,500
Oct 27, 2026
84.52
84.52
82.81
83.19
83.19
64,700
Oct 26, 2026
84.97
85.05
83.80
84.55
84.55
13,600
Oct 23, 2026
84.72
85.17
83.49
84.36
84.36
27,700
Oct 22, 2026
84.13
85.13
84.13
85.00
85.00
39,900
Oct 21, 2026
83.20
85.30
83.20
84.85
84.85
19,200
Oct 20, 2026
82.02
83.77
82.02
83.25
83.25
18,000
Oct 19, 2026
83.85
85.65
82.00
83.00
83.00
28,200
Oct 16, 2026
85.00
85.00
82.29
83.01
83.01
17,100
Oct 15, 2026
82.51
85.01
81.46
85.00
85.00
61,300
Oct 14, 2026
81.00
84.91
80.80
82.12
82.12
48,600
Oct 13, 2026
80.94
81.49
79.60
81.06
81.06
37,300
Oct 9, 2026
80.29
81.66
80.07
80.53
80.53
33,100
Oct 8, 2026
79.38
81.12
77.86
80.91
80.91
37,800
Oct 7, 2026
82.11
82.12
79.59
79.62
79.62
27,200
Oct 6, 2026
83.69
83.75
82.49
82.79
82.79
18,400
Oct 5, 2026
84.01
84.01
81.66
82.48
82.48
21,300
Oct 2, 2026
82.00
84.89
81.98
84.01
84.01
19,300
Oct 1, 2026
81.24
82.51
80.85
82.01
82.01
40,600
Sep 30, 2026
80.68
82.33
80.68
81.52
81.52
23,600
Sep 29, 2026
82.99
83.00
79.68
80.68
80.68
32,400
Sep 28, 2026
83.26
83.91
82.13
82.60
82.60
40,200
Sep 25, 2026
83.90
83.90
82.50
82.77
82.77
37,700
Sep 24, 2026
85.12
85.12
82.52
83.90
83.90
22,400
Sep 23, 2026
84.02
87.00
83.77
85.49
85.49
28,300
Sep 22, 2026
82.52
84.26
82.22
84.26
84.26
50,200
Sep 21, 2026
81.65
82.69
81.40
82.15
82.15
18,200
Sep 18, 2026
83.64
83.73
80.51
80.63
80.63
23,700
Sep 17, 2026
83.66
83.90
82.39
83.70
83.70
43,800
Sep 16, 2026
83.03
83.73
82.04
82.20
82.20
37,000
Sep 15, 2026
81.31
84.81
81.15
82.99
82.99
30,300
Sep 14, 2026
79.47
81.85
79.23
81.27
81.27
37,000
Sep 11, 2026
79.22
80.24
79.22
79.47
79.47
27,900
Sep 10, 2026
78.21
80.11
78.21
79.51
79.51
18,700
Sep 9, 2026
79.26
79.63
78.26
79.40
79.40
20,700
Sep 8, 2026
78.56
79.57
77.79
79.22
79.22
19,800
Sep 4, 2026
78.40
78.43
77.67
78.29
78.29
20,000
Sep 3, 2026
76.99
78.56
76.99
78.34
78.34
36,500
Sep 2, 2026
75.21
77.91
74.94
77.10
77.10
77,100
Sep 1, 2026
74.21
76.61
74.02
75.70
75.70
66,200
Aug 31, 2026
72.77
74.77
72.77
74.52
74.52
52,500
Aug 28, 2026
75.40
75.40
72.84
73.00
73.00
56,500
Aug 27, 2026
76.51
76.75
73.83
75.33
75.33
132,600
Aug 26, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
78.00
83.01
75.40
75.59
75.59
82,700
Aug 25, 2026
76.99
78.69
76.24
77.45
77.17
63,000
Aug 24, 2026
76.24
77.41
75.26
76.21
75.93
43,600
Aug 21, 2026
78.07
78.58
76.30
76.56
76.28
37,200
Aug 20, 2026
80.22
81.43
77.75
78.02
77.74
52,500
Aug 19, 2026
80.27
80.84
79.03
80.27
79.98
45,200
Aug 18, 2026
81.33
81.60
79.12
79.25
78.96
54,100
Aug 17, 2026
84.46
84.46
80.60
81.33
81.04
65,500
Aug 14, 2026
92.34
92.34
81.92
83.88
83.58
169,700
Aug 13, 2026
90.50
95.50
90.19
91.58
91.25
188,800
Aug 12, 2026
85.41
86.06
83.47
85.33
85.02
27,500
Aug 11, 2026
81.07
86.45
81.07
85.69
85.38
58,800
Aug 10, 2026
82.45
83.00
81.18
81.27
80.98
26,400
Aug 7, 2026
80.25
83.00
80.25
83.00
82.70
13,100
Aug 6, 2026
79.99
81.50
79.92
80.42
80.13
45,400
Aug 5, 2026
82.11
82.16
80.40
80.40
80.11
13,000
Aug 4, 2026
78.74
83.16
78.74
82.34
82.04
26,200
Jul 31, 2026
80.50
81.30
78.39
78.42
78.14
17,500
Jul 30, 2026
79.30
81.26
79.05
80.71
80.42
26,100
Jul 29, 2026
80.31
80.31
79.12
79.68
79.39
15,300
Jul 28, 2026
81.60
81.60
79.91
80.74
80.45
12,900
Jul 27, 2026
78.27
81.45
78.00
81.01
80.72
14,300
Jul 24, 2026
77.64
78.30
77.08
77.93
77.65
7,400
Jul 23, 2026
77.91
78.40
76.84
77.67
77.39
31,200
Jul 22, 2026
79.73
80.06
78.11
78.15
77.87
23,100
Jul 21, 2026
78.20
80.13
77.69
79.74
79.45
21,200
Jul 20, 2026
76.92
78.53
76.92
78.50
78.22
15,600
Jul 17, 2026
79.06
79.06
76.75
76.92
76.64
18,000
Jul 16, 2026
79.99
80.09
77.49
79.06
78.77
51,500
Jul 15, 2026
80.75
82.18
79.46
80.23
79.94
12,600
Jul 14, 2026
80.34
81.76
80.30
80.75
80.46
17,600
Jul 13, 2026
80.64
80.81
79.86
80.34
80.05
13,000
Jul 10, 2026
82.62
82.62
80.05
80.81
80.52
11,100
Jul 9, 2026
81.15
81.88
80.64
81.08
80.79
17,600
Jul 8, 2026
80.51
81.62
80.29
80.29
80.00
14,100
Jul 7, 2026
83.72
83.95
81.17
82.14
81.84
14,200
Jul 6, 2026
86.00
86.00
83.50
83.72
83.42
24,500
Jul 3, 2026
84.85
85.27
84.48
84.86
84.55
5,400
Jul 2, 2026
85.19
86.31
82.94
84.86
84.55
20,600
Jun 30, 2026
81.75
85.52
81.75
84.51
84.20
27,600
Jun 29, 2026
85.05
86.33
83.80
85.51
85.20
22,800
Jun 26, 2026
80.40
86.82
80.40
85.00
84.69
61,200
Jun 25, 2026
80.75
82.48
80.01
80.45
80.16
14,600
Jun 24, 2026
80.74
82.73
80.24
80.47
80.18
16,200
Jun 23, 2026
76.06
81.15
75.96
80.52
80.23
41,000
Jun 22, 2026
77.52
78.05
75.76
76.63
76.35
19,200
Jun 19, 2026
78.67
78.71
77.44
77.47
77.19
11,200
Jun 18, 2026
80.13
80.31
78.32
78.67
78.39
17,900
Jun 17, 2026
80.25
81.01
75.88
79.61
79.32
62,400
Jun 16, 2026
82.53
82.60
81.51
82.37
82.07
46,400
Jun 15, 2026
83.74
83.89
80.81
82.34
82.04
27,900
Jun 12, 2026
82.36
83.27
81.28
83.03
82.73
20,100
Jun 11, 2026
83.63
85.05
82.23
82.31
82.01
17,400
Jun 10, 2026
84.82
84.84
81.78
82.32
82.02
34,300
Jun 9, 2026
87.25
87.51
83.11
84.22
83.92
27,500
Jun 8, 2026
85.04
87.26
85.04
87.25
86.93
24,200
Jun 5, 2026
89.96
89.96
84.76
85.08
84.77
20,800
Jun 4, 2026
90.95
90.95
89.67
90.05
89.72
38,800
Jun 3, 2026
91.00
91.26
89.43
90.07
89.74
26,900
Jun 2, 2026
89.06
91.91
89.06
91.85
91.52
39,000
Jun 1, 2026
91.50
91.50
89.00
90.43
90.10
36,700
May 29, 2026
88.46
92.34
88.18
92.13
91.80
43,400
May 28, 2026
86.78
88.80
85.87
87.91
87.59
58,300
May 27, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
86.54
87.05
85.61
86.66
86.35
38,000
May 26, 2026
85.01
86.59
84.64
86.56
85.97
38,300
May 25, 2026
83.71
85.31
83.32
84.85
84.27
32,400
May 22, 2026
83.19
83.54
81.65
83.44
82.87
22,800
May 21, 2026
82.71
84.27
82.05
83.18
82.61
40,700
May 20, 2026
80.98
83.23
79.65
82.71
82.14
45,400
May 19, 2026
80.63
82.55
79.85
80.88
80.33
46,100
May 15, 2026
82.24
82.25
78.72
80.64
80.09
58,500
May 14, 2026
72.93
82.58
72.92
82.24
81.68
217,900
May 13, 2026
68.50
68.82
67.80
68.00
67.53
50,200
May 12, 2026
69.02
70.05
68.10
68.65
68.18
87,000
May 11, 2026
68.67
69.32
68.02
68.67
68.20
26,900
May 8, 2026
69.05
69.50
68.22
69.32
68.85
18,700
May 7, 2026
71.19
71.19
69.08
69.47
68.99
24,300
May 6, 2026
71.41
72.00
70.39
70.66
70.18
17,200
May 5, 2026
70.90
71.51
69.62
71.41
70.92
31,500
May 4, 2026
71.96
71.96
70.19
70.52
70.04
45,200
May 1, 2026
70.69
71.51
70.35
71.30
70.81
17,200
Apr 30, 2026
71.01
71.18
70.30
70.69
70.21
56,500
Apr 29, 2026
72.24
72.28
69.50
70.95
70.46
120,000
Apr 28, 2026
70.69
72.56
69.60
72.49
71.99
48,800
Apr 27, 2026
70.05
71.76
68.98
69.65
69.17
65,900
Apr 24, 2026
70.17
70.36
68.47
69.80
69.32
37,600
Apr 23, 2026
73.22
73.32
69.70
70.22
69.74
23,700
Apr 22, 2026
72.13
73.75
72.13
73.34
72.84
32,200
Apr 21, 2026
71.82
71.92
70.52
71.30
70.81
29,600
Apr 20, 2026
72.66
73.23
70.50
71.63
71.14
17,700
Apr 17, 2026
73.20
74.55
72.55
72.65
72.15
13,500
Apr 16, 2026
74.35
75.12
72.87
73.15
72.65
12,100
Apr 15, 2026
73.74
74.69
72.63
73.99
73.48
27,300
Apr 14, 2026
73.08
74.51
72.80
73.74
73.24
31,800
Apr 13, 2026
69.65
73.45
69.65
72.80
72.30
26,400
Apr 10, 2026
72.00
72.30
70.12
70.55
70.07
15,800
Apr 9, 2026
73.51
73.66
71.15
71.61
71.12
29,700
Apr 8, 2026
73.17
74.02
72.27
73.56
73.06
25,600
Apr 7, 2026
73.58
73.58
70.92
72.09
71.60
14,900
Apr 6, 2026
73.11
73.68
72.13
73.64
73.14
31,900
Apr 2, 2026
72.79
73.32
70.47
73.17
72.67
22,900
Apr 1, 2026
73.08
73.33
72.76
73.17
72.67
12,400
Mar 31, 2026
70.78
73.35
70.78
72.99
72.49
29,400
Mar 30, 2026
70.23
70.79
69.40
70.39
69.91
36,400
Mar 27, 2026
73.33
73.46
70.58
70.58
70.10
26,800
Mar 26, 2026
73.16
74.28
73.01
73.71
73.21
28,800
Mar 25, 2026
73.91
74.91
73.50
73.86
73.35
54,800
Mar 24, 2026
75.29
76.25
72.92
74.12
73.61
75,100
Mar 23, 2026
76.40
77.50
76.06
76.42
75.90
32,900
Mar 20, 2026
76.76
77.70
75.54
75.93
75.41
55,200
Mar 19, 2026
76.53
77.93
75.87
76.66
76.14
17,600
Mar 18, 2026
78.52
78.52
77.26
77.40
76.87
14,700
Mar 17, 2026
79.10
80.20
77.89
78.45
77.91
18,700
Mar 16, 2026
77.28
80.37
77.04
79.19
78.65
29,400
Mar 13, 2026
78.04
78.71
75.46
77.24
76.71
52,800
Mar 12, 2026
81.24
81.24
77.65
78.70
78.16
118,700
Mar 11, 2026
81.95
81.95
80.68
81.33
80.77
23,600
Mar 10, 2026
83.57
83.57
80.86
81.76
81.20
43,500
Mar 9, 2026
81.37
82.02
79.48
81.97
81.41
41,500
Mar 6, 2026
82.89
84.19
82.01
83.34
82.77
33,900
Mar 5, 2026
84.11
84.61
81.68
84.09
83.51
40,700
Mar 4, 2026
83.25
85.16
83.25
84.16
83.58
29,300
Mar 3, 2026
83.90
85.00
80.83
84.08
83.51
85,500
Mar 2, 2026
80.04
84.78
79.31
83.77
83.20
92,200
Feb 27, 2026
79.55
81.34
79.37
80.47
79.92
41,200
Feb 26, 2026
78.25
79.99
78.00
79.55
79.01
47,400
Feb 25, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
76.00
79.00
76.00
78.24
77.70
35,800
Feb 24, 2026
75.22
76.57
75.22
75.94
75.14
37,000
Feb 23, 2026
74.78
75.36
72.77
75.26
74.47
68,000
Feb 20, 2026
76.42
76.70
73.72
74.21
73.43
71,400
Feb 19, 2026
76.97
79.50
76.43
76.98
76.17
111,100
Feb 18, 2026
73.96
77.00
73.94
76.30
75.50
89,500
Feb 17, 2026
71.56
74.74
71.56
73.00
72.23
84,000
Feb 13, 2026
68.13
71.65
67.98
70.60
69.86
82,900
Feb 12, 2026
68.50
71.92
65.56
66.14
65.45
164,000
Feb 11, 2026
66.76
67.18
65.95
66.15
65.46
46,400
Feb 10, 2026
64.78
67.43
64.77
67.32
66.61
38,500
Feb 9, 2026
62.53
64.78
62.53
64.78
64.10
37,600
Feb 6, 2026
61.74
63.52
61.74
62.88
62.22
40,000
Feb 5, 2026
64.49
64.49
60.67
61.30
60.66
70,700
Feb 4, 2026
67.70
67.96
64.43
64.63
63.95
69,100
Feb 3, 2026
67.00
67.88
66.78
67.36
66.65
49,500
Feb 2, 2026
67.20
68.26
65.85
66.64
65.94
57,000
Jan 30, 2026
66.61
68.50
66.27
67.41
66.70
127,100
Jan 29, 2026
63.96
66.96
63.63
66.56
65.86
77,700
Jan 28, 2026
64.41
65.00
62.57
63.65
62.98
61,800
Jan 27, 2026
63.87
65.59
63.50
64.39
63.71
57,800
Jan 26, 2026
62.95
63.98
62.13
63.00
62.34
27,500
Jan 23, 2026
61.53
62.78
61.43
62.75
62.09
32,200
Jan 22, 2026
60.74
62.65
60.45
62.01
61.36
33,500
Jan 21, 2026
60.63
61.62
60.34
60.75
60.11
21,400
Jan 20, 2026
59.70
61.97
59.70
60.26
59.63
43,100
Jan 19, 2026
59.15
61.34
59.09
61.17
60.53
30,400
Jan 16, 2026
58.35
59.48
57.26
59.00
58.38
62,900
Jan 15, 2026
59.00
59.62
57.58
58.00
57.39
77,200
Jan 14, 2026
59.58
60.74
59.00
59.38
58.76
19,100
Jan 13, 2026
59.18
60.22
59.13
59.36
58.74
30,700
Jan 12, 2026
57.91
59.79
57.91
59.39
58.77
40,200
Jan 9, 2026
59.37
59.37
58.24
58.62
58.00
17,300
Jan 8, 2026
57.41
59.65
56.98
59.23
58.61
40,700
Jan 7, 2026
57.21
57.71
56.90
57.41
56.81
15,400
Jan 6, 2026
56.94
57.58
56.86
57.20
56.60
22,800
Jan 5, 2026
56.74
57.94
56.56
57.30
56.70
18,500
Jan 2, 2026
55.66
56.54
55.40
56.32
55.73
14,700
Dec 31, 2025
55.07
55.90
54.98
55.52
54.94
6,600
Dec 30, 2025
55.77
56.15
55.03
55.03
54.45
13,600
Dec 29, 2025
57.00
57.26
55.94
55.98
55.39
30,900
Dec 24, 2025
56.43
57.21
56.43
57.00
56.40
9,300
Dec 23, 2025
56.55
56.91
56.00
56.66
56.07
11,300
Dec 22, 2025
57.83
58.07
56.06
56.26
55.67
14,700
Dec 19, 2025
57.51
58.13
57.24
57.42
56.82
14,400
Dec 18, 2025
57.33
57.63
56.60
57.12
56.52
31,000
Dec 17, 2025
57.15
57.50
56.49
56.67
56.07
19,500
Dec 16, 2025
56.63
57.56
56.63
57.25
56.65
13,400
Dec 15, 2025
58.97
58.97
56.55
56.74
56.14
33,200
Dec 12, 2025
59.87
59.90
58.26
58.57
57.95
27,700
Dec 11, 2025
60.74
60.77
59.27
59.86
59.23
55,000
Dec 10, 2025
59.37
61.10
59.26
60.81
60.17
25,200
Dec 9, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
58.00
60.27
57.85
59.37
58.75
65,500
Dec 8, 2025
58.05
58.43
57.65
58.15
57.26
28,500
Dec 5, 2025
58.24
58.48
57.39
57.78
56.90
43,500
Dec 4, 2025
57.01
58.89
56.71
57.87
56.99
51,900
Dec 3, 2025
56.03
57.11
56.00
56.75
55.88
43,200
Dec 2, 2025
55.48
57.26
55.29
56.30
55.44
138,400
Dec 1, 2025
54.00
55.64
53.50
55.48
54.63
131,000
Nov 28, 2025
52.84
54.35
51.53
54.11
53.28
57,000
Nov 27, 2025
52.00
53.88
51.75
52.78
51.97
73,100
Nov 26, 2025
47.00
54.00
47.00
51.86
51.07
210,300
Nov 25, 2025
46.10
47.06
46.10
46.29
45.58
34,900
Nov 24, 2025
46.36
46.50
45.66
46.47
45.76
33,500
Nov 21, 2025
46.65
46.65
44.89
45.87
45.17
71,400
Nov 20, 2025
48.13
48.71
46.55
46.82
46.11
26,800
Nov 19, 2025
49.94
50.22
48.00
48.57
47.83
24,800
Nov 18, 2025
51.94
51.99
49.58
49.92
49.16
28,200
Nov 17, 2025
51.82
52.25
51.61
51.79
51.00
23,100
Nov 14, 2025
52.31
52.52
51.50
51.50
50.71
41,900
Nov 13, 2025
52.56
53.00
52.30
52.57
51.77
28,600
Nov 12, 2025
52.95
52.95
52.22
52.76
51.95
13,000
Nov 11, 2025
49.00
53.23
49.00
53.10
52.29
63,400
Nov 10, 2025
49.32
49.32
48.30
48.61
47.87
20,100
Nov 7, 2025
49.02
49.02
48.00
48.95
48.20
10,700
Nov 6, 2025
50.76
50.76
49.06
49.06
48.31
23,900
Nov 5, 2025
50.97
51.39
50.24
50.87
50.09
39,300
Nov 4, 2025
50.82
50.82
50.20
50.72
49.95
10,500
Nov 3, 2025
50.49
51.19
50.10
51.19
50.41
21,800
Oct 31, 2025
50.02
50.69
49.81
50.50
49.73
17,700
Oct 30, 2025
49.06
49.78
49.06
49.48
48.72
10,500
