Dark

CGY
CALIAN GROUP LTD
stock TSE

Inactive

Aug 2, 2024

55.51CAD-1.333%(-0.75)6,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	56.0300	56.1600	55.0800	55.5100	-1.333%	6,284	0.000%
2024-08-01	56.1700	56.2900	55.8900	56.2600	+0.107%	13,420	-1.333%
2024-07-31	55.2100	56.2200	55.2100	56.2000	+1.353%	9,869	-1.228%
2024-07-30	55.6400	56.1900	55.1300	55.4500	-0.876%	2,874	+0.108%
2024-07-29	56.2600	56.2600	55.2400	55.9400	-0.991%	8,002	-0.769%
2024-07-26	56.0100	56.5000	56.0000	56.5000	+0.767%	3,585	-1.752%
2024-07-25	56.2200	57.0000	56.0700	56.0700	+0.161%	9,707	-0.999%
2024-07-24	55.4600	56.4200	55.4600	55.9800	+0.865%	7,381	-0.840%
2024-07-23	55.2900	55.9000	54.3400	55.5000	-0.054%	12,518	+0.018%
2024-07-22	56.2800	56.2800	55.3000	55.5300	+0.416%	13,615	-0.036%
2024-07-19	54.0000	55.3000	54.0000	55.3000	+1.636%	8,817	+0.380%
2024-07-18	55.2600	55.3200	54.3300	54.4100	-1.109%	6,245	+2.022%
2024-07-17	54.7900	55.5900	54.6300	55.0200	+0.365%	5,875	+0.891%
2024-07-16	54.7300	55.1400	54.2500	54.8200	+1.237%	6,239	+1.259%
2024-07-15	52.9900	54.7000	52.9900	54.1500	-1.706%	9,120	+2.512%
2024-07-12	54.4900	55.5400	54.4900	55.0900	+1.698%	3,920	+0.762%
2024-07-11	53.2500	54.6000	53.2500	54.1700	+0.445%	11,221	+2.474%
2024-07-10	53.3100	53.9300	52.9200	53.9300	+1.258%	11,481	+2.930%
2024-07-09	54.3700	54.3900	52.9500	53.2600	-1.553%	11,201	+4.225%
2024-07-08	53.0000	54.5200	53.0000	54.1000	+2.075%	19,902	+2.606%
2024-07-05	52.1500	53.4100	52.1500	53.0000	-1.670%	4,708	+4.736%
2024-07-04	54.4700	54.4800	53.9000	53.9000	-0.370%	937	+2.987%
2024-07-03	54.5600	55.0600	53.7500	54.1000	-0.807%	7,298	+2.606%
2024-07-02	56.1000	56.1500	54.5400	54.5400	-3.040%	11,127	+1.779%
2024-06-28	55.9600	56.4800	55.9600	56.2500	+0.178%	14,778	-1.316%
2024-06-27	55.2000	56.1500	54.7000	56.1500	+1.776%	7,895	-1.140%
2024-06-26	55.8000	56.2500	55.1400	55.1700	-1.482%	6,807	+0.616%
2024-06-25	54.6700	56.0000	54.6700	56.0000	+1.083%	5,165	-0.875%
2024-06-24	55.8000	55.9900	54.9400	55.4000	-0.072%	10,170	+0.199%
2024-06-21	55.7700	55.8000	55.0700	55.4400	-1.018%	7,615	+0.126%
2024-06-20	56.7000	56.9000	55.7500	56.0100	-0.709%	15,255	-0.893%
2024-06-19	55.6700	56.4100	55.6700	56.4100	+1.786%	2,504	-1.595%
2024-06-18	54.0000	55.9000	54.0000	55.4200	+1.520%	10,809	+0.162%
2024-06-17	54.1300	54.8500	54.0000	54.5900	+0.460%	10,442	+1.685%
2024-06-14	55.5000	55.5100	54.2200	54.3400	-2.143%	4,305	+2.153%
2024-06-13	56.5100	56.5100	54.5000	55.5300	-1.455%	8,396	-0.036%
2024-06-12	54.9500	56.5000	54.4900	56.3500	+3.186%	7,992	-1.491%
2024-06-11	54.9000	55.2400	54.3400	54.6100	-0.655%	7,774	+1.648%
2024-06-10	54.7200	56.3400	54.7200	54.9700	-0.218%	14,588	+0.982%
2024-06-07	56.5000	56.5000	54.8400	55.0900	-0.434%	11,527	+0.762%
2024-06-06	54.0000	56.5000	54.0000	55.3300	+0.857%	17,390	+0.325%
2024-06-05	54.8100	55.2200	54.6900	54.8600	-0.867%	5,939	+1.185%
2024-06-04	54.7500	55.3600	54.5100	55.3400	+0.636%	8,466	+0.307%
2024-06-03	55.3600	55.3600	54.3400	54.9900	-0.290%	7,043	+0.946%
2024-05-31	54.5100	55.1500	54.0100	55.1500	+1.397%	16,459	+0.653%
2024-05-30	55.0500	55.3500	54.2800	54.3900	-1.109%	3,583	+2.059%
2024-05-29	55.3300	55.3300	54.1700	55.0000	+0.530%	6,466	+0.927%
2024-05-28	55.7800	55.8000	54.7100	54.7100	-1.971%	9,186	+1.462%
2024-05-27	56.3000	56.3000	55.8100	55.8100	-1.011%	6,077	-0.538%
2024-05-24	57.5500	57.5500	56.3100	56.3800	-2.050%	5,590	-1.543%
2024-05-23	57.8200	57.8200	57.0700	57.5600	-0.622%	8,523	-3.562%
2024-05-22	58.1900	58.2000	57.5700	57.9200	-0.549%	7,321	-4.161%
2024-05-21	58.0100	58.5000	57.8800	58.2400	+0.396%	5,806	-4.688%
2024-05-17	58.5300	58.6000	57.6500	58.0100	-0.103%	6,652	-4.310%
2024-05-16	58.4000	59.2700	58.0700	58.0700	-0.565%	10,375	-4.408%
2024-05-15	57.5000	58.7400	57.5000	58.4000	+3.491%	18,035	-4.949%
2024-05-14	56.6300	57.0000	56.3800	56.4300	+0.804%	23,482	-1.630%
2024-05-13	55.9100	56.6600	55.9100	55.9800	+0.233%	12,450	-0.840%
2024-05-10	54.1300	56.6100	54.1300	55.8500	+3.197%	8,459	-0.609%
2024-05-09	53.9200	54.9900	53.5000	54.1200	-2.399%	14,342	+2.568%
2024-05-08	55.9800	55.9900	55.0300	55.4500	-0.805%	4,497	+0.108%
2024-05-07	54.2400	55.9000	54.2400	55.9000	+3.060%	9,709	-0.698%
2024-05-06	54.0300	54.2500	53.5100	54.2400	+0.148%	5,555	+2.341%
2024-05-02	55.0600	55.0600	54.1200	54.1600	-0.806%	3,585	+2.493%
2024-05-01	54.7000	55.0000	54.0600	54.6000	-0.655%	5,167	+1.667%
2024-04-30	55.6300	56.2400	54.6100	54.9600	-3.579%	8,221	+1.001%
2024-04-29	55.2000	57.0000	55.2000	57.0000	+3.056%	11,591	-2.614%
2024-04-26	55.2200	55.6100	55.2000	55.3100	+0.109%	5,782	+0.362%
2024-04-24	55.5800	55.7600	55.0000	55.2500	+0.455%	2,695	+0.471%
2024-04-23	54.8300	55.8500	54.8300	55.0000	-0.937%	5,875	+0.927%
2024-04-22	55.0000	55.5200	54.7500	55.5200	+1.222%	4,033	-0.018%
2024-04-19	55.3100	55.3100	54.7500	54.8500	-0.688%	2,421	+1.203%
2024-04-18	55.7300	55.8100	54.8800	55.2300	-0.397%	2,928	+0.507%
2024-04-16	55.4300	55.4500	54.8800	55.4500	+1.260%	3,244	+0.108%
2024-04-15	56.0000	56.0000	54.4800	54.7600	-0.833%	9,945	+1.370%
2024-04-12	55.7100	55.7100	54.9450	55.2200	-1.393%	4,408	+0.525%
2024-04-11	56.1400	56.1400	54.1800	56.0000	+0.197%	8,388	-0.875%
2024-04-10	57.0000	57.4900	55.8900	55.8900	-2.410%	2,050	-0.680%
2024-04-09	58.7300	58.7300	57.2700	57.2700	-2.436%	2,580	-3.073%
2024-04-08	59.4500	59.4500	58.5000	58.7000	-2.085%	5,521	-5.434%
2024-04-05	58.9200	60.1800	58.8800	59.9500	+2.321%	8,776	-7.406%
2024-04-04	59.4600	59.9900	58.2700	58.5900	-1.081%	9,598	-5.257%
2024-04-03	57.2300	59.3600	57.2300	59.2300	+2.121%	8,909	-6.281%
2024-04-02	56.3000	58.1500	56.2500	58.0000	+2.149%	9,523	-4.293%
2024-04-01	57.0000	57.0000	56.0500	56.7800	-0.035%	5,248	-2.237%
2024-03-28	56.4400	58.3600	56.4400	56.8000	-0.070%	9,189	-2.271%
2024-03-27	56.5400	57.0100	56.1700	56.8400	+0.602%	2,922	-2.340%
2024-03-26	56.5000	56.9000	56.5000	56.5000	0.000%	14,246	-1.752%
2024-03-25	57.0000	57.0800	56.5000	56.5000	-0.877%	3,169	-1.752%
2024-03-22	57.0000	57.2200	56.8800	57.0000	+0.193%	3,382	-2.614%
2024-03-21	57.4200	57.8400	56.8900	56.8900	-1.233%	2,931	-2.426%
2024-03-20	57.2100	57.8600	57.0100	57.6000	+0.735%	3,707	-3.628%
2024-03-19	56.5100	57.1800	56.5000	57.1800	-2.039%	3,622	-2.921%
2024-03-15	58.7500	59.0000	58.0900	58.3700	-1.068%	4,116	-4.900%
2024-03-14	58.3300	59.0300	58.3250	59.0000	+0.751%	3,788	-5.915%
2024-03-13	58.0700	58.5600	58.0600	58.5600	+0.722%	4,151	-5.208%
2024-03-12	58.4800	58.4800	58.1300	58.1400	-0.700%	3,280	-4.524%
2024-03-11	58.6100	58.6100	58.2500	58.5500	-0.662%	3,228	-5.192%
2024-03-07	60.0000	60.2900	58.7900	58.9400	-0.119%	12,647	-5.819%
2024-03-06	58.0200	60.0400	57.9300	59.0100	+0.460%	15,118	-5.931%
2024-03-04	58.9300	59.8000	58.5300	58.7400	-0.322%	6,683	-5.499%
2024-03-01	59.1400	59.4000	58.6300	58.9300	-0.355%	4,014	-5.803%
2024-02-29	56.0700	59.5400	56.0700	59.1400	+3.247%	14,312	-6.138%
2024-02-28	58.2400	58.2400	56.4800	57.2800	+0.368%	38,644	-3.090%
2024-02-27	57.5400	57.6600	56.9700	57.0700	-1.637%	10,298	-2.733%
2024-02-26	58.0200	58.3050	57.6000	58.0200	+0.155%	10,277	-4.326%
2024-02-23	59.1500	59.1500	57.6800	57.9300	-1.814%	6,614	-4.177%
2024-02-22	59.1000	59.5400	59.0000	59.0000	-0.169%	1,494	-5.915%
2024-02-21	60.4200	60.4200	58.7600	59.1000	-2.185%	6,750	-6.074%
2024-02-20	60.1100	60.8400	59.8200	60.4200	+1.359%	6,181	-8.126%
2024-02-16	61.1900	61.1900	59.6100	59.6100	-2.582%	4,649	-6.878%
2024-02-15	59.9900	61.2400	59.3100	61.1900	+3.083%	19,747	-9.283%
2024-02-14	58.8200	59.3600	58.4000	59.3600	+1.159%	9,436	-6.486%
2024-02-13	58.3000	58.6800	57.7800	58.6800	+0.359%	6,449	-5.402%
2024-02-12	58.2400	58.9900	58.1300	58.4700	+0.836%	9,091	-5.062%
2024-02-09	58.1200	58.4000	57.9000	57.9850	-0.369%	6,921	-4.268%
2024-02-08	56.9400	58.4000	56.9400	58.2000	+0.086%	3,246	-4.622%
2024-02-07	57.9500	58.5000	57.9500	58.1500	+0.276%	10,006	-4.540%
2024-02-06	56.7800	57.9900	56.7800	57.9900	+1.381%	11,469	-4.277%
2024-02-05	57.2800	57.6600	57.0000	57.2000	-0.175%	7,145	-2.955%
2024-02-02	56.5000	57.3000	56.2100	57.3000	+1.398%	9,695	-3.124%
2024-02-01	56.9100	57.0800	56.5100	56.5100	-0.247%	7,226	-1.770%
2024-01-31	56.0200	56.9000	56.0200	56.6500	+0.195%	5,042	-2.012%
2024-01-30	56.5000	57.0000	56.0000	56.5400	+0.035%	6,108	-1.822%
2024-01-29	56.8000	56.8000	56.3500	56.5200	-0.981%	2,583	-1.787%
2024-01-26	56.9000	57.7200	56.6500	57.0800	+0.316%	6,467	-2.751%
2024-01-25	56.0400	57.2700	56.0400	56.9000	+0.088%	5,602	-2.443%
2024-01-24	56.6300	57.0800	56.5000	56.8500	+0.584%	3,175	-2.357%
2024-01-23	55.8000	56.9200	55.8000	56.5200	+1.746%	8,820	-1.787%
2024-01-22	54.0200	55.9400	54.0200	55.5500	+2.548%	4,134	-0.072%
2024-01-19	55.9000	55.9000	54.1700	54.1700	-2.379%	5,522	+2.474%
2024-01-18	55.2600	55.4900	54.9900	55.4900	-0.162%	1,722	+0.036%
2024-01-17	55.8700	55.8700	55.0000	55.5800	+1.018%	2,309	-0.126%
2024-01-16	54.4100	55.2200	54.3500	55.0200	+0.055%	9,989	+0.891%
2024-01-15	54.1700	54.9900	54.1700	54.9900	+0.899%	1,875	+0.946%
2024-01-12	54.4100	54.9000	54.2100	54.5000	+0.516%	4,481	+1.853%
2024-01-11	53.9000	54.4900	53.9000	54.2200	+0.148%	4,007	+2.379%
2024-01-10	54.4800	54.4900	53.8800	54.1400	-0.661%	5,076	+2.530%
2024-01-09	54.7500	55.0500	54.5000	54.5000	-0.891%	13,329	+1.853%
2024-01-08	55.0000	55.1500	54.8300	54.9900	+0.402%	4,812	+0.946%
2024-01-05	54.9600	55.1500	54.2900	54.7700	-1.298%	6,753	+1.351%
2024-01-04	56.9700	56.9700	55.3300	55.4900	-3.344%	3,820	+0.036%
2024-01-03	57.5200	57.6000	56.7300	57.4100	+0.035%	8,762	-3.310%
2024-01-02	56.7700	57.3900	56.5000	57.3900	+0.175%	4,981	-3.276%
2023-12-29	56.9000	57.5200	56.9000	57.2900	-0.538%	2,072	-3.107%
2023-12-28	57.1100	57.6000	56.9200	57.6000	+0.823%	3,851	-3.628%
2023-12-27	57.1500	57.4100	56.8500	57.1300	-0.314%	2,013	-2.836%
2023-12-22	57.0800	57.5300	57.0000	57.3100	-0.538%	1,689	-3.141%
2023-12-21	57.8400	57.8400	57.3300	57.6200	+0.506%	30,949	-3.662%
2023-12-20	57.4600	57.4600	56.9300	57.3300	-0.278%	4,781	-3.175%
2023-12-19	56.2100	57.4900	56.2100	57.4900	+1.572%	5,166	-3.444%
2023-12-18	57.2900	57.3000	56.3000	56.6000	-1.394%	17,325	-1.926%
2023-12-15	56.7600	57.4200	56.5300	57.4000	+1.145%	12,601	-3.293%
2023-12-14	57.4100	57.5500	56.6300	56.7500	-1.029%	6,713	-2.185%
2023-12-13	56.7400	57.6100	56.5300	57.3400	+1.254%	4,210	-3.191%
2023-12-12	56.3100	56.6300	56.2400	56.6300	-0.035%	7,626	-1.978%
2023-12-08	56.9100	57.5200	56.4600	56.6500	-1.598%	8,683	-2.012%
2023-12-07	57.9100	57.9100	56.9000	57.5700	-0.553%	12,982	-3.578%
2023-12-06	56.9600	57.9300	56.6200	57.8900	+2.279%	9,739	-4.111%
2023-12-05	55.0100	56.9300	54.9900	56.6000	+1.799%	11,042	-1.926%
2023-12-04	56.1000	56.1000	55.2400	55.6000	+0.162%	5,159	-0.162%
2023-12-01	56.3300	57.3400	55.4300	55.5100	-1.456%	17,939	0.000%
2023-11-30	55.5300	57.1350	54.8400	56.3300	+2.623%	29,705	-1.456%
2023-11-29	52.2000	55.8500	52.2000	54.8900	+5.396%	27,484	+1.130%
2023-11-28	52.6000	52.8850	51.7500	52.0800	+1.284%	50,546	+6.586%
2023-11-27	51.7500	51.8400	51.3000	51.4200	-0.155%	15,236	+7.954%
2023-11-24	51.4500	51.7400	51.1300	51.5000	+0.390%	5,264	+7.786%
2023-11-23	51.5500	51.6100	51.3000	51.3000	-0.678%	2,683	+8.207%
2023-11-22	52.2900	52.5900	51.6500	51.6500	-0.309%	6,819	+7.473%
2023-11-21	52.7000	52.7000	51.8100	51.8100	-1.069%	4,461	+7.141%
2023-11-20	52.9600	52.9600	52.3700	52.3700	-1.207%	2,479	+5.996%
2023-11-17	53.4800	53.4800	53.0000	53.0100	+0.019%	3,109	+4.716%
2023-11-16	52.6300	53.0150	52.6300	53.0000	+0.703%	2,049	+4.736%
2023-11-15	53.8500	53.8500	52.6300	52.6300	-0.303%	3,534	+5.472%
2023-11-14	52.3400	53.0300	52.3400	52.7900	+1.793%	6,363	+5.152%
2023-11-13	50.4000	52.1300	50.4000	51.8600	+1.846%	5,507	+7.038%
2023-11-10	50.7500	51.3500	50.7500	50.9200	-0.157%	3,752	+9.014%
2023-11-09	49.9800	51.5400	49.9800	51.0000	+2.895%	7,198	+8.843%
2023-11-08	49.7500	49.9700	49.5650	49.5650	-0.452%	2,044	+11.994%
2023-11-07	49.9400	50.0200	49.7900	49.7900	-0.300%	1,902	+11.488%
2023-11-06	50.4000	50.4000	49.9400	49.9400	-0.597%	2,648	+11.153%
2023-11-03	50.4700	50.6750	50.2400	50.2400	+1.659%	7,264	+10.490%
2023-11-01	50.0300	50.0300	49.0800	49.4200	-0.503%	5,419	+12.323%
2023-10-31	49.5000	49.9000	49.4100	49.6700	+0.343%	7,420	+11.758%
2023-10-30	49.1100	49.5550	49.1100	49.5000	+0.589%	5,035	+12.141%
2023-10-27	49.4200	50.1900	49.2100	49.2100	-0.926%	14,535	+12.802%
2023-10-26	48.9700	49.7900	48.1400	49.6700	+1.388%	12,848	+11.758%
2023-10-25	47.2100	49.0100	47.0000	48.9900	+4.390%	9,039	+13.309%
2023-10-24	46.2700	47.4100	46.2700	46.9300	+1.426%	55,519	+18.283%
2023-10-23	47.1000	47.4700	46.2700	46.2700	-2.281%	24,626	+19.970%
2023-10-20	47.9400	48.5600	47.3500	47.3500	-1.641%	13,343	+17.233%
2023-10-19	49.9000	49.9000	48.1400	48.1400	-3.739%	15,006	+15.310%
2023-10-18	50.0000	50.0100	49.7500	50.0100	-0.517%	5,741	+10.998%
2023-10-17	50.4100	50.4400	49.9300	50.2700	-0.554%	6,347	+10.424%
2023-10-16	49.5500	50.5500	49.5500	50.5500	+1.956%	4,917	+9.812%
2023-10-13	49.5600	49.8400	49.2000	49.5800	-0.241%	5,068	+11.960%
2023-10-12	50.0000	50.1400	49.1500	49.7000	-0.600%	61,745	+11.690%
2023-10-11	51.0000	51.0000	49.8300	50.0000	-1.922%	7,953	+11.020%
2023-10-10	50.7600	51.0900	50.7200	50.9800	+0.871%	22,040	+8.886%
2023-10-06	50.0100	50.9000	50.0000	50.5400	-0.590%	3,284	+9.834%
2023-10-05	50.1900	50.8700	50.1800	50.8400	+0.833%	1,828	+9.186%
2023-10-04	50.0300	50.4200	49.9600	50.4200	+0.259%	4,211	+10.095%
2023-10-03	50.1800	50.4300	49.9000	50.2900	-0.711%	5,189	+10.380%
2023-10-02	50.4100	50.6500	49.8600	50.6500	-0.745%	11,797	+9.595%
2023-09-29	51.3700	51.5000	50.8600	51.0300	-0.623%	7,644	+8.779%
2023-09-28	51.5000	51.9100	51.0100	51.3500	-0.581%	3,706	+8.101%
2023-09-27	51.1900	52.7800	51.1900	51.6500	0.000%	26,170	+7.473%
2023-09-26	51.2900	51.9900	51.2900	51.6500	-0.174%	12,578	+7.473%
2023-09-25	50.2000	52.2500	50.2000	51.7400	+0.759%	6,238	+7.286%
2023-09-22	50.5300	51.3600	50.3700	51.3500	+1.003%	5,442	+8.101%
2023-09-21	50.0000	51.5200	49.6300	50.8400	+0.813%	38,299	+9.186%
2023-09-20	51.5200	51.7300	50.0500	50.4300	-2.116%	9,973	+10.073%
2023-09-19	51.7400	52.3800	51.2500	51.5200	-0.425%	6,768	+7.745%
2023-09-18	51.3600	52.1300	51.3600	51.7400	-0.500%	14,331	+7.286%
2023-09-15	52.0000	52.3000	51.7000	52.0000	-0.307%	14,610	+6.750%
2023-09-14	52.5000	53.1900	52.1500	52.1600	-1.006%	9,825	+6.423%
2023-09-13	52.5000	52.7300	52.0900	52.6900	+0.362%	5,476	+5.352%
2023-09-12	51.2600	52.7800	51.2600	52.5000	+1.744%	8,220	+5.733%
2023-09-11	51.5100	51.9100	51.5100	51.6000	+0.214%	6,306	+7.578%
2023-09-08	52.0900	52.2200	51.4900	51.4900	-0.733%	9,211	+7.807%
2023-09-07	52.0100	52.4950	51.8000	51.8700	-0.879%	12,084	+7.018%
2023-09-06	52.7800	52.7800	51.9000	52.3300	+0.249%	8,793	+6.077%
2023-09-05	53.9700	53.9700	52.2000	52.2000	-1.880%	6,535	+6.341%
2023-09-01	52.5800	53.2800	52.5800	53.2000	+0.624%	4,895	+4.342%
2023-08-31	52.4800	52.8700	52.4000	52.8700	+0.743%	22,846	+4.993%
2023-08-30	52.6000	52.6000	52.2800	52.4800	+0.114%	5,233	+5.774%
2023-08-29	52.2000	52.4800	52.0900	52.4200	+0.634%	17,352	+5.895%
2023-08-28	52.3200	52.6050	51.9150	52.0900	-0.019%	3,164	+6.566%
2023-08-25	52.0300	52.6800	52.0000	52.1000	+0.096%	4,212	+6.545%
2023-08-24	52.9800	53.1200	52.0500	52.0500	-0.989%	3,870	+6.647%
2023-08-23	52.7500	52.9900	52.5700	52.5700	-0.341%	24,729	+5.593%
2023-08-22	53.7100	53.7100	52.5900	52.7500	-0.566%	13,516	+5.232%
2023-08-21	52.0000	53.1250	52.0000	53.0500	+2.000%	15,002	+4.637%
2023-08-18	51.2600	52.7100	51.2500	52.0100	+0.775%	26,178	+6.729%
2023-08-17	52.3900	52.4000	51.3600	51.6100	-1.168%	28,979	+7.557%
2023-08-16	53.6600	53.6600	52.0500	52.2200	-2.136%	58,698	+6.300%
2023-08-15	53.4800	53.4800	52.9000	53.3600	+0.584%	37,303	+4.029%
2023-08-14	54.6100	55.0000	52.6400	53.0500	-4.069%	40,908	+4.637%
2023-08-11	56.0000	56.0000	54.5000	55.3000	-12.500%	77,740	+0.380%
2023-08-10	62.8000	63.7500	62.8000	63.2000	+0.637%	1,922	-12.168%
2023-08-09	63.2400	63.2400	62.6300	62.8000	0.000%	12,233	-11.608%
2023-08-08	62.7000	63.0000	62.4000	62.8000	-0.127%	2,926	-11.608%
2023-08-04	63.0800	63.9100	62.8350	62.8800	+0.080%	5,773	-11.721%
2023-08-03	62.8600	63.0300	62.8300	62.8300	-1.055%	2,160	-11.650%
2023-08-02	62.2500	63.5000	62.2500	63.5000	+2.008%	2,759	-12.583%
2023-08-01	63.4300	63.4300	62.2500	62.2500	-1.860%	5,943	-10.827%
2023-07-31	62.4300	63.4300	62.2500	63.4300	+1.602%	5,248	-12.486%
2023-07-28	62.6500	63.1900	62.0000	62.4300	-1.046%	13,438	-11.084%
2023-07-27	63.2800	63.2800	62.7600	63.0900	-0.973%	7,556	-12.015%
2023-07-26	62.0600	63.9900	62.0600	63.7100	-1.332%	12,927	-12.871%
2023-07-25	63.5400	64.5700	63.5400	64.5700	-0.186%	3,379	-14.031%
2023-07-24	64.6500	64.8800	63.9400	64.6900	+0.450%	4,550	-14.191%
2023-07-21	63.3900	64.6700	63.3900	64.4000	+0.861%	11,691	-13.804%
2023-07-20	63.5100	64.2000	63.5000	63.8500	+0.535%	5,298	-13.062%
2023-07-19	63.0500	63.7000	62.6500	63.5100	+0.730%	12,165	-12.596%
2023-07-18	63.0500	63.1800	62.8900	63.0500	+0.382%	2,746	-11.959%
2023-07-17	62.2000	63.2800	62.2000	62.8100	+1.127%	12,752	-11.622%
2023-07-14	61.9000	62.5800	61.9000	62.1100	+0.323%	7,378	-10.626%
2023-07-13	61.9500	62.2800	61.8900	61.9100	+0.032%	4,482	-10.338%
2023-07-12	60.9500	61.9300	60.9500	61.8900	+0.979%	8,130	-10.309%
2023-07-11	62.0000	62.0000	60.9600	61.2900	-0.745%	8,127	-9.431%
2023-07-10	61.3000	61.7500	60.4450	61.7500	+0.767%	7,371	-10.105%
2023-07-07	61.7500	61.8200	61.0000	61.2800	-1.161%	14,198	-9.416%
2023-07-06	62.0100	62.1100	61.6900	62.0000	-0.209%	4,287	-10.468%
2023-07-05	61.0200	62.5000	61.0200	62.1300	+1.271%	4,432	-10.655%
2023-07-04	60.8000	61.5500	60.8000	61.3500	-0.293%	8,373	-9.519%
2023-06-30	62.6600	62.8200	61.5300	61.5300	-0.886%	6,084	-9.784%
2023-06-29	62.2800	62.2800	61.5400	62.0800	+0.145%	6,325	-10.583%
2023-06-28	60.0000	62.0700	60.0000	61.9900	+2.311%	23,128	-10.453%
2023-06-27	60.8400	61.2100	60.4000	60.5900	+0.298%	7,552	-8.384%
2023-06-26	59.7900	60.5000	59.7900	60.4100	+1.461%	16,133	-8.111%
2023-06-23	58.7300	59.9100	58.7300	59.5400	+0.864%	2,508	-6.769%
2023-06-22	58.0000	59.0300	57.6950	59.0300	+1.304%	3,947	-5.963%
2023-06-21	58.0000	58.9900	57.8400	58.2700	+0.379%	3,890	-4.737%
2023-06-20	58.6700	58.6700	58.0500	58.0500	-1.460%	3,174	-4.376%
2023-06-19	58.3000	59.1000	58.3000	58.9100	+0.649%	1,170	-5.772%
2023-06-16	58.6750	58.7450	58.2500	58.5300	-0.136%	4,253	-5.160%
2023-06-15	58.0100	59.0000	58.0100	58.6100	-0.661%	2,930	-5.289%
2023-06-14	58.7350	59.0000	58.6900	59.0000	+0.494%	508	-5.915%
2023-06-13	58.7500	59.0000	58.5500	58.7100	-0.119%	2,812	-5.451%
2023-06-12	59.0200	59.1400	58.6900	58.7800	+0.017%	2,051	-5.563%
2023-06-09	58.3800	59.0000	57.9850	58.7700	+1.101%	5,365	-5.547%
2023-06-08	57.7600	58.1300	56.9100	58.1300	+1.113%	3,862	-4.507%
2023-06-07	58.5900	58.5900	57.4700	57.4900	-1.474%	4,612	-3.444%
2023-06-06	58.2400	58.3500	57.5400	58.3500	+0.189%	1,394	-4.867%
2023-06-05	59.9500	59.9500	57.8700	58.2400	-1.754%	3,509	-4.688%
2023-06-02	58.5100	59.2800	57.9800	59.2800	+1.926%	7,364	-6.360%
2023-06-01	59.0700	59.0800	57.7500	58.1600	-1.541%	10,112	-4.556%
2023-05-31	57.9500	59.0700	57.9500	59.0700	+1.165%	8,992	-6.027%
2023-05-30	57.8100	58.7500	57.5000	58.3900	-0.205%	6,120	-4.932%
2023-05-29	58.5000	58.5100	58.0000	58.5100	-1.482%	1,582	-5.127%
2023-05-26	59.4400	59.4500	58.8000	59.3900	+0.729%	6,530	-6.533%
2023-05-25	60.8000	61.0700	58.9600	58.9600	-2.238%	7,313	-5.851%
2023-05-24	60.9400	60.9400	60.2400	60.3100	-1.454%	2,239	-7.959%
2023-05-23	61.8400	62.2000	60.9700	61.2000	-0.423%	5,347	-9.297%
2023-05-19	61.5700	63.5000	61.4600	61.4600	-2.661%	3,982	-9.681%
2023-05-18	62.9800	63.2000	62.6300	63.1400	+0.222%	1,243	-12.084%
2023-05-17	62.9900	63.0000	61.7200	63.0000	+1.335%	2,539	-11.889%
2023-05-16	61.5200	62.1700	61.2000	62.1700	+1.089%	5,583	-10.713%
2023-05-15	63.9900	63.9900	60.6600	61.5000	-2.551%	9,166	-9.740%
2023-05-12	62.4600	64.2500	62.4600	63.1100	+1.807%	6,089	-12.042%
2023-05-11	61.3500	61.9900	61.3000	61.9900	+0.584%	4,740	-10.453%
2023-05-10	61.6600	62.5400	61.3350	61.6300	-0.821%	6,885	-9.930%
2023-05-09	62.1100	62.6900	61.9800	62.1400	-1.708%	3,277	-10.669%
2023-05-08	63.1000	63.2500	62.9500	63.2200	+0.190%	3,152	-12.196%
2023-05-05	62.8200	63.2400	62.8000	63.1000	+0.879%	4,396	-12.029%
2023-05-04	61.7900	62.5500	61.5600	62.5500	+2.056%	9,622	-11.255%
2023-05-03	61.3550	61.9600	60.9700	61.2900	+1.289%	19,920	-9.431%
2023-05-02	62.4400	62.4400	60.5100	60.5100	-3.769%	3,697	-8.263%
2023-05-01	63.3300	63.8400	62.3900	62.8800	+0.111%	2,757	-11.721%
2023-04-28	62.1400	63.7600	62.1400	62.8100	+1.634%	5,916	-11.622%
2023-04-27	63.4200	63.4200	61.7500	61.8000	-3.422%	4,817	-10.178%
2023-04-26	61.6900	64.5600	61.3800	63.9900	+2.845%	10,552	-13.252%
2023-04-25	63.7700	63.7700	60.8900	62.2200	+1.600%	3,716	-10.784%
2023-04-24	63.4900	63.4900	61.1400	61.2400	-3.101%	2,817	-9.357%
2023-04-21	63.4900	63.5500	62.6500	63.2000	+0.174%	2,937	-12.168%
2023-04-20	62.0800	63.3500	62.0800	63.0900	-0.473%	5,064	-12.015%
2023-04-19	62.4000	63.4200	62.0000	63.3900	+0.811%	7,958	-12.431%
2023-04-18	62.4100	63.2700	62.4100	62.8800	+0.399%	3,698	-11.721%
2023-04-17	63.0000	63.0000	62.6300	62.6300	-0.587%	2,667	-11.368%
2023-04-14	63.2500	63.5500	62.3500	63.0000	-0.881%	4,009	-11.889%
2023-04-13	63.9900	64.0000	62.9500	63.5600	-0.251%	3,720	-12.665%
2023-04-12	62.5300	63.8100	62.4300	63.7200	+1.079%	2,384	-12.884%
2023-04-11	63.3300	63.6400	63.0100	63.0400	-0.896%	5,739	-11.945%
2023-04-10	62.0800	63.8000	62.0800	63.6100	+0.968%	5,468	-12.734%
2023-04-06	62.0500	63.2500	62.0500	63.0000	-0.990%	5,732	-11.889%
2023-04-05	64.6400	64.7500	63.4500	63.6300	-0.872%	4,155	-12.761%
2023-04-04	63.6900	64.1900	62.7400	64.1900	+1.599%	5,283	-13.522%
2023-04-03	66.0000	66.0000	62.5100	63.1800	-3.054%	9,114	-12.140%
2023-03-31	65.2200	65.5200	64.8700	65.1700	+0.262%	5,362	-14.823%
2023-03-30	64.8500	65.3500	64.4800	65.0000	-0.566%	2,003	-14.600%
2023-03-29	65.0000	66.1300	64.4600	65.3700	-0.198%	14,131	-15.083%
2023-03-28	64.2000	65.5400	64.2000	65.5000	+2.136%	17,187	-15.252%
2023-03-27	63.0100	65.2200	63.0100	64.1300	-1.034%	9,411	-13.441%
2023-03-24	63.1400	65.2400	63.0300	64.8000	+2.095%	39,869	-14.336%
2023-03-23	62.7800	64.0000	62.2200	63.4700	+0.539%	26,043	-12.541%
2023-03-22	62.8900	63.5500	62.7500	63.1300	-0.645%	4,367	-12.070%
2023-03-21	62.8600	64.0000	62.8600	63.5400	-0.703%	6,857	-12.638%
2023-03-20	61.9200	63.9900	61.9200	63.9900	+2.220%	7,141	-13.252%
2023-03-17	63.3000	63.7000	61.8500	62.6000	-1.402%	14,163	-11.326%
2023-03-16	62.8100	64.1700	61.3900	63.4900	+0.762%	49,829	-12.569%
2023-03-15	63.6300	64.2100	61.9000	63.0100	-2.158%	7,800	-11.903%
2023-03-14	62.7000	64.4000	62.7000	64.4000	+2.028%	9,522	-13.804%
2023-03-13	63.6700	63.6700	62.5400	63.1200	-1.050%	5,953	-12.056%
2023-03-10	64.0000	65.5800	63.5000	63.7900	+2.507%	31,982	-12.980%
2023-03-09	59.2000	63.2000	59.2000	62.2300	+0.322%	9,702	-10.799%
2023-03-08	61.7500	62.5000	61.6600	62.0300	-0.736%	26,420	-10.511%
2023-03-07	61.7100	62.7400	61.6400	62.4900	+0.953%	5,632	-11.170%
2023-03-06	60.9500	61.9000	60.0700	61.9000	-0.016%	7,305	-10.323%
2023-03-03	59.6400	61.9500	59.6400	61.9100	+3.115%	10,398	-10.338%
2023-03-02	59.3300	60.4600	59.3300	60.0400	+0.067%	9,751	-7.545%
2023-03-01	60.2100	60.5000	59.6700	60.0000	-0.662%	11,440	-7.483%
2023-02-28	59.7000	60.6400	59.1700	60.4000	+1.173%	27,197	-8.096%
2023-02-27	60.0000	60.2900	59.2900	59.7000	-0.500%	6,931	-7.018%
2023-02-24	60.4700	60.4700	60.0000	60.0000	-0.464%	6,048	-7.483%
2023-02-23	60.1200	60.2800	60.0000	60.2800	+0.133%	6,842	-7.913%
2023-02-22	60.0000	60.5000	60.0000	60.2000	+0.100%	5,566	-7.791%
2023-02-21	60.0600	60.6500	60.0000	60.1400	-1.102%	5,609	-7.699%
2023-02-17	60.9900	61.1300	60.4600	60.8100	+0.363%	11,867	-8.716%
2023-02-16	61.8900	61.8900	60.2400	60.5900	+0.866%	25,146	-8.384%
2023-02-15	61.9900	61.9900	59.8500	60.0700	-3.113%	27,592	-7.591%
2023-02-14	61.9200	62.0000	59.5100	62.0000	+1.990%	6,675	-10.468%
2023-02-13	58.2600	61.5800	58.2600	60.7900	+1.350%	8,240	-8.686%
2023-02-10	62.1800	62.1800	59.6800	59.9800	-4.216%	10,460	-7.452%
2023-02-09	62.4400	63.0000	61.9000	62.6200	-0.587%	5,201	-11.354%
2023-02-08	60.7500	63.0000	60.7300	62.9900	-0.174%	10,116	-11.875%
2023-02-07	61.6500	63.1000	61.2600	63.1000	+2.452%	5,512	-12.029%
2023-02-06	62.3000	62.3000	61.3700	61.5900	-1.171%	6,976	-9.872%
2023-02-03	62.9200	63.1250	61.5300	62.3200	-1.017%	5,462	-10.927%
2023-02-02	62.1900	63.2150	62.1900	62.9600	+1.238%	5,326	-11.833%

.dark-mode .DhNPTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhNPTl{ color: #333333; background-color: white; border: 2px solid #333333; }CGYCALIAN GROUP LTDstock TSE

CGY
CALIAN GROUP LTD
stock TSE