Calian Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	51.510	51.910	51.510	51.600	48.525	6,306
2023-09-08	52.090	52.220	51.490	51.490	48.421	9,211
2023-09-07	52.010	52.495	51.800	51.870	48.778	12,084
2023-09-06	52.780	52.780	51.900	52.330	49.211	8,793
2023-09-05	53.970	53.970	52.200	52.200	49.089	6,535
2023-09-01	52.580	53.280	52.580	53.200	50.029	4,895
2023-08-31	52.480	52.870	52.400	52.870	49.719	22,846
2023-08-30	52.600	52.600	52.280	52.480	49.352	5,233
2023-08-29	52.200	52.480	52.090	52.420	49.296	17,352
2023-08-28	52.320	52.605	51.915	52.090	48.985	3,164
2023-08-25	52.030	52.680	52.000	52.100	48.995	4,212
2023-08-24	52.980	53.120	52.050	52.050	48.948	3,870
2023-08-23	52.750	52.990	52.570	52.570	49.437	24,729
2023-08-22	53.710	53.710	52.590	52.750	49.343	13,516
2023-08-21	52.000	53.125	52.000	53.050	49.623	15,002
2023-08-18	51.260	52.710	51.250	52.010	48.650	26,178
2023-08-17	52.390	52.400	51.360	51.610	48.276	28,979
2023-08-16	53.660	53.660	52.050	52.220	48.847	58,698
2023-08-15	53.480	53.480	52.900	53.360	49.913	37,303
2023-08-14	54.610	55.000	52.640	53.050	49.623	40,908
2023-08-11	56.000	56.000	54.500	55.300	51.728	77,740
2023-08-10	62.800	63.750	62.800	63.200	59.118	1,922
2023-08-09	63.240	63.240	62.630	62.800	58.744	12,233
2023-08-08	62.700	63.000	62.400	62.800	58.744	2,926
2023-08-04	63.080	63.910	62.835	62.880	58.818	5,773
2023-08-03	62.860	63.030	62.830	62.830	58.772	2,160
2023-08-02	62.250	63.500	62.250	63.500	59.398	2,759
2023-08-01	63.430	63.430	62.250	62.250	58.229	5,943
2023-07-31	62.430	63.430	62.250	63.430	59.333	5,248
2023-07-28	62.650	63.190	62.000	62.430	58.397	13,438
2023-07-27	63.280	63.280	62.760	63.090	59.015	7,556
2023-07-26	62.060	63.990	62.060	63.710	59.595	12,927
2023-07-25	63.540	64.570	63.540	64.570	60.399	3,379
2023-07-24	64.650	64.880	63.940	64.690	60.511	4,550
2023-07-21	63.390	64.670	63.390	64.400	60.240	11,691
2023-07-20	63.510	64.200	63.500	63.850	59.726	5,298
2023-07-19	63.050	63.700	62.650	63.510	59.408	12,165
2023-07-18	63.050	63.180	62.890	63.050	58.977	2,746
2023-07-17	62.200	63.280	62.200	62.810	58.753	12,752
2023-07-14	61.900	62.580	61.900	62.110	58.098	7,378
2023-07-13	61.950	62.280	61.890	61.910	57.911	4,482
2023-07-12	60.950	61.930	60.950	61.890	57.892	8,130
2023-07-11	62.000	62.000	60.960	61.290	57.331	8,127
2023-07-10	61.300	61.750	60.445	61.750	57.761	7,371
2023-07-07	61.750	61.820	61.000	61.280	57.322	14,198
2023-07-06	62.010	62.110	61.690	62.000	57.995	4,287
2023-07-05	61.020	62.500	61.020	62.130	58.117	4,432
2023-07-04	60.800	61.550	60.800	61.350	57.387	8,373
2023-06-30	62.660	62.820	61.530	61.530	57.556	6,084
2023-06-29	62.280	62.280	61.540	62.080	58.070	6,325
2023-06-28	60.000	62.070	60.000	61.990	57.986	23,128
2023-06-27	60.840	61.210	60.400	60.590	56.676	7,552
2023-06-26	59.790	60.500	59.790	60.410	56.508	16,133
2023-06-23	58.730	59.910	58.730	59.540	55.694	2,508
2023-06-22	58.000	59.030	57.695	59.030	55.217	3,947
2023-06-21	58.000	58.990	57.840	58.270	54.506	3,890
2023-06-20	58.670	58.670	58.050	58.050	54.300	3,174
2023-06-19	58.300	59.100	58.300	58.910	55.105	1,170
2023-06-16	58.675	58.745	58.250	58.530	54.749	4,253
2023-06-15	58.010	59.000	58.010	58.610	54.824	2,930

← NewerPage 14 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.