Calian Group (CGY) Historical Prices

169 Followers

Time Period

Events

TSE:CGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	88.47	88.47	86.64	87.03	87.03	-2.08%	19,292	0.52
Nov 11, 2026	89.69	89.69	87.70	88.88	88.88	-0.49%	36,604	0.94
Nov 10, 2026	87.80	89.87	87.80	89.32	89.32	+5.12%	20,666	0.50
Nov 09, 2026	85.18	89.49	85.18	89.36	89.36	+5.17%	28,413	0.68
Nov 06, 2026	83.47	85.28	83.14	84.97	84.97	+1.80%	38,066	0.91
Nov 05, 2026	87.30	87.35	81.65	83.47	83.47	-4.83%	49,219	1.18
Nov 04, 2026	85.03	88.60	84.93	87.71	87.71	+3.27%	46,137	1.12
Nov 03, 2026	83.34	85.55	83.34	84.93	84.93	+1.91%	18,639	0.45
Nov 02, 2026	83.29	84.56	83.00	83.34	83.34	+0.43%	21,160	0.51
Oct 30, 2026	85.09	85.09	82.98	82.98	82.98	-2.54%	28,293	0.68
Oct 29, 2026	82.16	85.14	82.16	85.14	85.14	+2.69%	34,874	0.86
Oct 28, 2026	83.36	83.58	81.18	82.91	82.91	-0.34%	28,490	0.70
Oct 27, 2026	84.52	84.52	82.81	83.19	83.19	-1.61%	64,683	1.62
Oct 26, 2026	84.97	85.05	83.80	84.55	84.55	+0.23%	13,641	0.34
Oct 23, 2026	84.72	85.17	83.49	84.36	84.36	-0.75%	27,710	0.70
Oct 22, 2026	84.13	85.13	84.13	85.00	85.00	+0.18%	39,865	1.01
Oct 21, 2026	83.20	85.30	83.20	84.85	84.85	+1.92%	19,220	0.49
Oct 20, 2026	82.02	83.77	82.02	83.25	83.25	+0.30%	18,036	0.46
Oct 19, 2026	83.85	85.65	82.00	83.00	83.00	-0.01%	28,179	0.72
Oct 16, 2026	85.00	85.00	82.29	83.01	83.01	-2.34%	17,134	0.44
Oct 15, 2026	82.51	85.01	81.46	85.00	85.00	+3.51%	61,282	1.59
Oct 14, 2026	81.00	84.91	80.80	82.12	82.12	+1.31%	48,616	1.27
Oct 13, 2026	80.94	81.49	79.60	81.06	81.06	+0.66%	37,331	0.97
Oct 12, 2026	80.29	81.66	80.07	80.53	80.53	0.00%	0	0.00
Oct 09, 2026	80.29	81.66	80.07	80.53	80.53	-0.47%	33,077	0.86
Oct 08, 2026	79.38	81.12	77.86	80.91	80.91	+1.62%	37,828	1.00
Oct 07, 2026	82.11	82.12	79.59	79.62	79.62	-3.83%	27,224	0.72
Oct 06, 2026	83.69	83.75	82.49	82.79	82.79	+0.38%	18,430	0.49
Oct 05, 2026	84.01	84.01	81.66	82.48	82.48	-1.82%	21,320	0.57
Oct 02, 2026	82.00	84.89	81.98	84.01	84.01	+2.44%	19,318	0.52
Oct 01, 2026	81.24	82.51	80.85	82.01	82.01	+0.60%	40,613	1.09
Sep 30, 2026	80.68	82.33	80.68	81.52	81.52	+1.04%	23,618	0.64
Sep 29, 2026	82.99	83.00	79.68	80.68	80.68	-2.32%	32,427	0.88
Sep 28, 2026	83.26	83.91	82.13	82.60	82.60	-0.21%	40,162	1.11
Sep 25, 2026	83.90	83.90	82.50	82.77	82.77	-1.35%	37,692	1.05
Sep 24, 2026	85.12	85.12	82.52	83.90	83.90	-1.86%	22,408	0.62
Sep 23, 2026	84.02	87.00	83.77	85.49	85.49	+1.46%	28,332	0.78
Sep 22, 2026	82.52	84.26	82.22	84.26	84.26	+2.57%	50,210	1.40
Sep 21, 2026	81.65	82.69	81.40	82.15	82.15	+1.89%	18,227	0.51
Sep 18, 2026	83.64	83.73	80.51	80.63	80.63	-3.67%	23,722	0.66
Sep 17, 2026	83.66	83.90	82.39	83.70	83.70	+1.82%	43,839	1.23
Sep 16, 2026	83.03	83.73	82.04	82.20	82.20	-0.95%	37,033	1.05
Sep 15, 2026	81.31	84.81	81.15	82.99	82.99	+2.12%	30,275	0.86
Sep 14, 2026	79.47	81.85	79.23	81.27	81.27	+2.27%	36,965	1.04
Sep 11, 2026	79.22	80.24	79.22	79.47	79.47	-0.05%	27,927	0.78
Sep 10, 2026	78.21	80.11	78.21	79.51	79.51	+0.14%	18,656	0.52
Sep 09, 2026	79.26	79.63	78.26	79.40	79.40	+0.23%	20,678	0.57
Sep 08, 2026	78.56	79.57	77.79	79.22	79.22	+1.19%	19,803	0.55
Sep 07, 2026	78.40	78.43	77.67	78.29	78.29	0.00%	0	0.00
Sep 04, 2026	78.40	78.43	77.67	78.29	78.29	-0.06%	20,037	0.55

Calian Group historical prices

Calian Group (CGY) Historical Prices

Become an Expert with TipRanks Premium