Calian Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	45.600	45.660	44.440	44.590	42.813	24,861
2024-08-21	45.970	46.100	45.570	45.670	43.850	8,369
2024-08-20	46.550	46.650	46.250	46.410	44.292	6,372
2024-08-19	46.900	46.900	46.340	46.500	44.378	9,678
2024-08-16	47.120	47.120	46.250	46.600	44.473	12,582
2024-08-15	46.430	46.930	46.050	46.900	44.760	25,122
2024-08-14	46.730	46.730	45.870	45.990	43.891	31,689
2024-08-13	46.830	47.150	46.320	46.330	44.216	13,862
2024-08-12	46.010	47.880	46.000	47.050	44.903	21,954
2024-08-09	48.220	48.220	45.150	45.800	43.710	43,881
2024-08-08	52.290	52.300	47.380	48.090	45.895	50,625
2024-08-07	53.640	54.140	52.700	54.100	51.631	6,079
2024-08-06	54.020	55.840	53.200	53.620	51.173	13,704
2024-08-02	56.030	56.160	55.080	55.510	52.977	6,284
2024-08-01	56.170	56.290	55.890	56.260	53.693	13,420
2024-07-31	55.210	56.220	55.210	56.200	53.635	9,869
2024-07-30	55.640	56.190	55.130	55.450	52.920	2,874
2024-07-29	56.260	56.260	55.240	55.940	53.387	8,002
2024-07-26	56.010	56.500	56.000	56.500	53.922	3,585
2024-07-25	56.220	57.000	56.070	56.070	53.511	9,707
2024-07-24	55.460	56.420	55.460	55.980	53.425	7,381
2024-07-23	55.290	55.900	54.340	55.500	52.967	12,518
2024-07-22	56.280	56.280	55.300	55.530	52.996	13,615
2024-07-19	54.000	55.300	54.000	55.300	52.776	8,817
2024-07-18	55.260	55.320	54.330	54.410	51.927	6,245
2024-07-17	54.790	55.590	54.630	55.020	52.509	5,875
2024-07-16	54.730	55.140	54.250	54.820	52.318	6,239
2024-07-15	52.990	54.700	52.990	54.150	51.679	9,120
2024-07-12	54.490	55.540	54.490	55.090	52.576	3,920
2024-07-11	53.250	54.600	53.250	54.170	51.698	11,221
2024-07-10	53.310	53.930	52.920	53.930	51.469	11,481
2024-07-09	54.370	54.390	52.950	53.260	50.829	11,201
2024-07-08	53.000	54.520	53.000	54.100	51.631	19,902
2024-07-05	52.150	53.410	52.150	53.000	50.581	4,708
2024-07-04	54.470	54.480	53.900	53.900	51.440	937
2024-07-03	54.560	55.060	53.750	54.100	51.631	7,298
2024-07-02	56.100	56.150	54.540	54.540	52.051	11,127
2024-06-28	55.960	56.480	55.960	56.250	53.683	14,778
2024-06-27	55.200	56.150	54.700	56.150	53.588	7,895
2024-06-26	55.800	56.250	55.140	55.170	52.652	6,807
2024-06-25	54.670	56.000	54.670	56.000	53.444	5,165
2024-06-24	55.800	55.990	54.940	55.400	52.872	10,170
2024-06-21	55.770	55.800	55.070	55.440	52.910	7,615
2024-06-20	56.700	56.900	55.750	56.010	53.454	15,255
2024-06-19	55.670	56.410	55.670	56.410	53.836	2,504
2024-06-18	54.000	55.900	54.000	55.420	52.891	10,809
2024-06-17	54.130	54.850	54.000	54.590	52.099	10,442
2024-06-14	55.500	55.510	54.220	54.340	51.860	4,305
2024-06-13	56.510	56.510	54.500	55.530	52.996	8,396
2024-06-12	54.950	56.500	54.490	56.350	53.778	7,992
2024-06-11	54.900	55.240	54.340	54.610	52.118	7,774
2024-06-10	54.720	56.340	54.720	54.970	52.461	14,588
2024-06-07	56.500	56.500	54.840	55.090	52.576	11,527
2024-06-06	54.000	56.500	54.000	55.330	52.805	17,390
2024-06-05	54.810	55.220	54.690	54.860	52.356	5,939
2024-06-04	54.750	55.360	54.510	55.340	52.815	8,466
2024-06-03	55.360	55.360	54.340	54.990	52.481	7,043
2024-05-31	54.510	55.150	54.010	55.150	52.633	16,459
2024-05-30	55.050	55.350	54.280	54.390	51.908	3,583
2024-05-29	55.330	55.330	54.170	55.000	52.490	6,466

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2800 CAD
2026-05-27	0.2800 CAD
2026-02-25	0.2800 CAD
2025-12-09	0.2800 CAD
2025-08-26	0.2800 CAD
2025-05-27	0.2800 CAD
2025-02-26	0.2800 CAD
2024-12-09	0.2800 CAD
2024-08-21	0.2800 CAD
2024-05-28	0.2800 CAD
2024-02-27	0.2800 CAD
2023-12-08	0.2800 CAD
2023-08-23	0.2800 CAD
2023-05-23	0.2800 CAD
2023-02-27	0.2800 CAD
2022-12-07	0.2800 CAD
2022-08-23	0.2800 CAD
2022-05-24	0.2800 CAD
2022-02-22	0.2800 CAD
2021-12-07	0.2800 CAD
2021-08-23	0.2800 CAD
2021-05-25	0.2800 CAD
2021-02-22	0.2800 CAD
2020-12-07	0.2800 CAD
2020-08-24	0.2800 CAD
2020-05-25	0.2800 CAD
2020-02-18	0.2800 CAD
2019-12-06	0.2800 CAD
2019-08-20	0.2800 CAD
2019-05-27	0.2800 CAD
2019-02-15	0.2800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.