Calian Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 85.000 | 85.000 | 82.290 | 83.010 | 83.010 | 16,452 |
| 2026-10-15 | 82.510 | 85.010 | 81.460 | 85.000 | 85.000 | 61,300 |
| 2026-10-14 | 81.000 | 84.910 | 80.800 | 82.120 | 82.120 | 48,600 |
| 2026-10-13 | 80.940 | 81.490 | 79.600 | 81.060 | 81.060 | 37,300 |
| 2026-10-09 | 80.290 | 81.660 | 80.070 | 80.530 | 80.530 | 33,100 |
| 2026-10-08 | 79.380 | 81.120 | 77.860 | 80.910 | 80.910 | 37,800 |
| 2026-10-07 | 82.110 | 82.120 | 79.590 | 79.620 | 79.620 | 27,200 |
| 2026-10-06 | 83.690 | 83.750 | 82.490 | 82.790 | 82.790 | 18,400 |
| 2026-10-05 | 84.010 | 84.010 | 81.660 | 82.480 | 82.480 | 21,300 |
| 2026-10-02 | 82.000 | 84.890 | 81.980 | 84.010 | 84.010 | 19,300 |
| 2026-10-01 | 81.240 | 82.510 | 80.850 | 82.010 | 82.010 | 40,600 |
| 2026-09-30 | 80.680 | 82.330 | 80.680 | 81.520 | 81.520 | 23,600 |
| 2026-09-29 | 82.990 | 83.000 | 79.680 | 80.680 | 80.680 | 32,400 |
| 2026-09-28 | 83.260 | 83.910 | 82.130 | 82.600 | 82.600 | 40,200 |
| 2026-09-25 | 83.900 | 83.900 | 82.500 | 82.770 | 82.770 | 37,700 |
| 2026-09-24 | 85.120 | 85.120 | 82.520 | 83.900 | 83.900 | 22,400 |
| 2026-09-23 | 84.020 | 87.000 | 83.770 | 85.490 | 85.490 | 28,300 |
| 2026-09-22 | 82.520 | 84.260 | 82.220 | 84.260 | 84.260 | 50,200 |
| 2026-09-21 | 81.650 | 82.690 | 81.400 | 82.150 | 82.150 | 18,200 |
| 2026-09-18 | 83.640 | 83.730 | 80.510 | 80.630 | 80.630 | 23,700 |
| 2026-09-17 | 83.660 | 83.900 | 82.390 | 83.700 | 83.700 | 43,800 |
| 2026-09-16 | 83.030 | 83.730 | 82.040 | 82.200 | 82.200 | 37,000 |
| 2026-09-15 | 81.310 | 84.810 | 81.150 | 82.990 | 82.990 | 30,300 |
| 2026-09-14 | 79.470 | 81.850 | 79.230 | 81.270 | 81.270 | 37,000 |
| 2026-09-11 | 79.220 | 80.240 | 79.220 | 79.470 | 79.470 | 27,900 |
| 2026-09-10 | 78.210 | 80.110 | 78.210 | 79.510 | 79.510 | 18,700 |
| 2026-09-09 | 79.260 | 79.630 | 78.260 | 79.400 | 79.400 | 20,700 |
| 2026-09-08 | 78.560 | 79.570 | 77.790 | 79.220 | 79.220 | 19,800 |
| 2026-09-04 | 78.400 | 78.430 | 77.670 | 78.290 | 78.290 | 20,000 |
| 2026-09-03 | 76.990 | 78.560 | 76.990 | 78.340 | 78.340 | 36,500 |
| 2026-09-02 | 75.210 | 77.910 | 74.940 | 77.100 | 77.100 | 77,100 |
| 2026-09-01 | 74.210 | 76.610 | 74.020 | 75.700 | 75.700 | 66,200 |
| 2026-08-31 | 72.770 | 74.770 | 72.770 | 74.520 | 74.520 | 52,500 |
| 2026-08-28 | 75.400 | 75.400 | 72.840 | 73.000 | 73.000 | 56,500 |
| 2026-08-27 | 76.510 | 76.750 | 73.830 | 75.330 | 75.330 | 132,600 |
| 2026-08-26 | 78.000 | 83.010 | 75.400 | 75.590 | 75.590 | 82,700 |
| 2026-08-25 | 76.990 | 78.690 | 76.240 | 77.450 | 77.170 | 63,010 |
| 2026-08-24 | 76.240 | 77.410 | 75.260 | 76.210 | 75.935 | 43,584 |
| 2026-08-21 | 78.070 | 78.580 | 76.300 | 76.560 | 76.283 | 37,163 |
| 2026-08-20 | 80.220 | 81.430 | 77.750 | 78.020 | 77.738 | 52,512 |
| 2026-08-19 | 80.270 | 80.840 | 79.030 | 80.270 | 79.980 | 45,215 |
| 2026-08-18 | 81.330 | 81.600 | 79.120 | 79.250 | 78.964 | 54,053 |
| 2026-08-17 | 84.460 | 84.460 | 80.600 | 81.330 | 81.036 | 65,452 |
| 2026-08-14 | 92.340 | 92.340 | 81.920 | 83.880 | 83.577 | 169,657 |
| 2026-08-13 | 90.500 | 95.500 | 90.190 | 91.580 | 91.249 | 188,841 |
| 2026-08-12 | 85.410 | 86.060 | 83.470 | 85.330 | 85.022 | 27,506 |
| 2026-08-11 | 81.070 | 86.450 | 81.070 | 85.690 | 85.380 | 58,814 |
| 2026-08-10 | 82.450 | 83.000 | 81.180 | 81.270 | 80.976 | 26,433 |
| 2026-08-07 | 80.250 | 83.000 | 80.250 | 83.000 | 82.700 | 13,131 |
| 2026-08-06 | 79.990 | 81.500 | 79.920 | 80.420 | 80.129 | 45,367 |
| 2026-08-05 | 82.110 | 82.155 | 80.400 | 80.400 | 80.109 | 13,009 |
| 2026-08-04 | 78.740 | 83.160 | 78.740 | 82.340 | 82.042 | 26,190 |
| 2026-07-31 | 80.500 | 81.300 | 78.390 | 78.420 | 78.137 | 17,541 |
| 2026-07-30 | 79.300 | 81.260 | 79.050 | 80.710 | 80.418 | 26,094 |
| 2026-07-29 | 80.310 | 80.310 | 79.120 | 79.680 | 79.392 | 15,277 |
| 2026-07-28 | 81.600 | 81.600 | 79.910 | 80.740 | 80.448 | 12,895 |
| 2026-07-27 | 78.270 | 81.450 | 78.000 | 81.010 | 80.717 | 14,326 |
| 2026-07-24 | 77.640 | 78.300 | 77.080 | 77.930 | 77.648 | 7,416 |
| 2026-07-23 | 77.910 | 78.400 | 76.840 | 77.670 | 77.389 | 31,240 |
| 2026-07-22 | 79.730 | 80.060 | 78.110 | 78.150 | 77.868 | 23,144 |
Page 1 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.