Calian Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	53.030	55.070	52.700	55.050	50.801	15,647
2022-09-26	55.170	55.930	54.340	55.150	50.893	8,160
2022-09-23	56.170	56.305	54.460	54.840	50.607	9,555
2022-09-22	56.250	58.380	56.250	56.430	52.075	8,081
2022-09-21	58.410	58.460	56.020	57.720	53.265	16,484
2022-09-20	57.850	58.830	57.320	58.570	54.049	5,184
2022-09-19	56.200	58.090	56.190	57.420	52.988	9,450
2022-09-16	57.480	57.480	55.890	56.440	52.084	12,657
2022-09-15	56.010	58.870	55.500	58.870	54.326	17,681
2022-09-14	56.350	56.875	56.000	56.020	51.696	35,618
2022-09-13	57.870	58.170	55.750	56.010	51.687	15,587
2022-09-12	56.800	58.920	56.800	58.170	53.680	9,360
2022-09-09	57.250	57.770	56.790	57.070	52.665	27,440
2022-09-08	57.550	57.550	56.570	57.060	52.656	11,933
2022-09-07	58.030	58.320	56.930	57.070	52.665	9,164
2022-09-06	57.510	58.490	56.860	57.600	53.154	7,008
2022-09-02	60.640	60.640	57.720	57.720	53.265	9,383
2022-09-01	60.480	60.600	58.680	59.720	55.111	10,146
2022-08-31	58.500	60.210	58.500	60.160	55.517	50,830
2022-08-30	58.760	59.090	58.150	59.000	54.446	10,868
2022-08-29	60.220	60.250	58.520	58.760	54.225	18,243
2022-08-26	61.160	61.160	59.570	60.060	55.424	11,714
2022-08-25	61.190	61.190	59.700	59.950	55.323	8,462
2022-08-24	60.880	60.880	59.920	60.210	55.563	5,668
2022-08-23	60.490	60.760	59.950	60.280	55.627	9,180
2022-08-22	60.530	61.370	59.740	60.660	55.720	9,372
2022-08-19	61.510	61.510	60.500	60.500	55.573	9,641
2022-08-18	62.720	62.720	61.640	61.640	56.620	3,430
2022-08-17	62.510	62.760	61.520	62.350	57.272	9,143
2022-08-16	63.890	63.890	62.350	63.230	58.080	4,504
2022-08-15	61.510	63.660	60.750	63.490	58.319	23,013
2022-08-12	62.250	62.840	61.500	62.000	56.951	23,641
2022-08-11	66.740	66.740	62.280	62.280	57.208	8,559
2022-08-10	67.980	68.000	64.990	66.000	60.625	11,253
2022-08-09	66.610	67.720	64.840	66.600	61.176	16,219
2022-08-08	65.770	67.960	65.770	67.600	62.095	7,682
2022-08-05	66.870	68.340	66.030	68.340	62.774	5,085
2022-08-04	67.710	68.000	66.130	68.000	62.462	7,408
2022-08-03	67.260	67.950	65.410	66.160	60.772	15,003
2022-08-02	67.580	68.130	66.970	67.260	61.782	6,202
2022-07-29	67.620	69.620	67.620	69.000	63.381	8,288
2022-07-28	65.700	69.450	65.290	69.450	63.794	16,251
2022-07-27	66.930	66.930	63.970	65.290	59.973	9,455
2022-07-26	65.030	65.980	64.210	64.880	59.596	5,081
2022-07-25	65.140	65.730	64.100	65.730	60.377	8,299
2022-07-22	65.590	65.785	64.140	64.140	58.916	4,676
2022-07-21	64.450	66.060	64.190	65.160	59.853	9,045
2022-07-20	63.490	64.480	62.440	64.470	59.219	9,633
2022-07-19	61.800	63.300	61.450	63.300	58.145	5,393
2022-07-18	62.850	63.010	62.140	62.140	57.079	1,488
2022-07-15	62.240	62.890	62.015	62.890	57.768	6,331
2022-07-14	62.100	62.230	60.750	61.830	56.794	5,907
2022-07-13	61.280	63.190	61.280	62.070	57.015	7,850
2022-07-12	63.220	64.430	62.230	64.020	58.806	9,730
2022-07-11	62.160	64.290	62.160	63.570	58.393	3,805
2022-07-08	63.150	64.440	62.650	64.440	59.192	5,911
2022-07-07	63.290	64.030	63.005	63.570	58.393	11,822
2022-07-06	63.010	63.390	62.160	63.290	58.136	10,154
2022-07-05	62.650	62.790	61.000	61.850	56.813	16,659
2022-07-04	64.110	64.110	62.770	63.060	57.924	7,049

← NewerPage 18 of 21 · 1,260 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.