TSX · CGY · stock
Calian Group Ltd. (CGY) stock price history
Every TSX trading session of Calian Group Ltd. from Nov 29, 1995 to Sep 28, 2026: 7,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGY adjusted close, 1995 to 2026
- CA$91.80
- All time high, 2026
- CA$95.15
- 52 week high, CA$44.20 low
- 7,746
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
CGY key facts
- Calian Group Ltd. (CGY) closed at CA$82.60 on Sep 28, 2026 on TSX.
- CGY's all time high close is CA$91.80, set on May 29, 2026; its all time low close is CA$0.8132 on Sep 20, 2001.
- CGY's 52 week range is CA$44.20 to CA$95.15.
- CGY returned +69.0% over the year to Sep 28, 2026 and +48.9% over five years.
- Over ten years CGY returned +372%, +16.8% a year compounded.
- CGY's deepest drawdown was -79.6% from Mar 27, 2000 to Sep 20, 2001.
- DataCedar holds 7,746 daily sessions of CGY history from Nov 29, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGY price chart, 1995 to 2026
CGY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | -2.5% |
| 6 months | +17.8% |
| Year to date | +51.7% |
| 1 year | +69.0% |
| 3 years | +71.1% |
| 5 years | +48.9% |
| 10 years | +371.6% |
| Since Nov 29, 1995 | +3,686% |
| Compound annual growth, 30.8 years | +12.5% |
CGY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$91.80 on May 29, 2026
- All time low close
- CA$0.8132 on Sep 20, 2001
- 52 week high
- CA$95.15 on Aug 13, 2026
- 52 week low
- CA$44.20 on Nov 21, 2025
- Deepest drawdown
- -79.6% from Mar 27, 2000 to Sep 20, 2001, recovered Jul 31, 2003
- Best single session
- +35.7% on Dec 15, 2004
- Worst single session
- -18.2% on Nov 23, 2000
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1995
- 37.9×
- Best calendar year
- 2003, +155%
- Worst calendar year
- 1996, -36%
CGY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Nov 29, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$55.08 | CA$95.15 | CA$54.82 | CA$82.60 | +50.4% | 7.7M | 186 |
| 2025 | CA$46.52 | CA$60.46 | CA$36.75 | CA$54.94 | +17.7% | 8.2M | 251 |
| 2024 | CA$53.65 | CA$57.87 | CA$41.17 | CA$46.68 | -13.8% | 3.9M | 252 |
| 2023 | CA$60.31 | CA$62.56 | CA$43.51 | CA$54.14 | -12.5% | 2.5M | 250 |
| 2022 | CA$55.13 | CA$65.97 | CA$47.34 | CA$61.90 | +10.5% | 5M | 250 |
| 2021 | CA$58.08 | CA$60.70 | CA$48.13 | CA$56.03 | -5.2% | 4.1M | 251 |
| 2020 | CA$33.26 | CA$63.92 | CA$27.54 | CA$59.10 | +75.5% | 4.3M | 252 |
| 2019 | CA$25.37 | CA$34.55 | CA$24.28 | CA$33.68 | +35.4% | 1.3M | 251 |
| 2018 | CA$26.10 | CA$28.23 | CA$21.59 | CA$24.88 | -4.8% | 1.3M | 251 |
| 2017 | CA$19.86 | CA$28.27 | CA$19.42 | CA$26.14 | +36.0% | 1.5M | 250 |
| 2016 | CA$12.09 | CA$19.99 | CA$11.32 | CA$19.22 | +59.9% | 1.3M | 251 |
| 2015 | CA$12.32 | CA$14.10 | CA$10.89 | CA$12.02 | -2.7% | 1.1M | 251 |
| 2014 | CA$13.35 | CA$14.92 | CA$12.09 | CA$12.35 | -7.5% | 1.6M | 251 |
| 2013 | CA$13.08 | CA$14.26 | CA$11.51 | CA$13.35 | +2.1% | 3.4M | 251 |
| 2012 | CA$10.36 | CA$13.50 | CA$10.28 | CA$13.08 | +27.2% | 1.5M | 251 |
| 2011 | CA$10.30 | CA$11.99 | CA$9.95 | CA$10.28 | -0.7% | 1.5M | 250 |
| 2010 | CA$9.27 | CA$10.63 | CA$8.74 | CA$10.36 | +11.7% | 1.2M | 251 |
| 2009 | CA$5.53 | CA$9.59 | CA$5.10 | CA$9.27 | +72.1% | 2.4M | 251 |
| 2008 | CA$6.11 | CA$6.22 | CA$3.85 | CA$5.39 | -11.8% | 2.6M | 252 |
| 2007 | CA$5.62 | CA$6.34 | CA$5.41 | CA$6.11 | +8.7% | 1.4M | 252 |
| 2006 | CA$4.75 | CA$5.64 | CA$4.27 | CA$5.62 | +19.9% | 2.2M | 251 |
| 2005 | CA$6.33 | CA$6.33 | CA$4.45 | CA$4.68 | -26.2% | 3.6M | 251 |
| 2004 | CA$5.07 | CA$6.78 | CA$3.83 | CA$6.34 | +25.7% | 6.5M | 253 |
| 2003 | CA$1.99 | CA$5.07 | CA$1.99 | CA$5.05 | +154.9% | 6.4M | 252 |
| 2002 | CA$1.02 | CA$2.36 | CA$1.02 | CA$1.98 | +94.9% | 2.5M | 252 |
| 2001 | CA$1.51 | CA$1.51 | CA$0.7522 | CA$1.02 | -33.0% | 3.1M | 251 |
| 2000 | CA$2.03 | CA$4.05 | CA$1.04 | CA$1.52 | -25.3% | 10.8M | 251 |
| 1999 | CA$1.35 | CA$2.11 | CA$1.29 | CA$2.03 | +50.0% | 2.4M | 252 |
| 1998 | CA$1.03 | CA$1.57 | CA$0.8132 | CA$1.35 | +31.2% | 1.6M | 252 |
| 1997 | CA$1.35 | CA$1.61 | CA$0.8925 | CA$1.03 | -25.7% | 1.8M | 252 |
| 1996 | CA$2.18 | CA$2.18 | CA$1.23 | CA$1.39 | -36.4% | 2.2M | 253 |
| 1995 | CA$2.28 | CA$2.28 | CA$1.96 | CA$2.18 | n/a | 142.2K | 21 |
CGY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$82.60 | +10.8% |
| August 2026 | CA$74.52 | -4.6% |
| July 2026 | CA$78.14 | -7.2% |
| June 2026 | CA$84.20 | -8.3% |
| May 2026 | CA$91.80 | +30.8% |
| April 2026 | CA$70.21 | -3.2% |
| March 2026 | CA$72.49 | -9.3% |
| February 2026 | CA$79.92 | +19.8% |
| January 2026 | CA$66.70 | +21.4% |
| December 2025 | CA$54.94 | +3.1% |
| November 2025 | CA$53.28 | +7.1% |
| October 2025 | CA$49.73 | +1.7% |
About the CGY data
Daily bars. 7,746 sessions from Nov 29, 1995 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
CGY share price history
