Stock listing
TSX:CGY Calian Group Ltd. Stock
Home listing (TSX) of Calian Group Ltd.
Follow Calian Group Ltd. into a list and get an email when it puts out news.
Share price · TSX:CGY
$82.98 CAD -2.16 (-2.5%)
Close on Oct 30, 2026
- Day range
- $82.98 – $85.09 CADOct 30, 2026
- Volume
- 27,571 sharesOct 30, 2026
- Market cap
- $956.2M CADAt the close on Oct 30, 2026 · price × 11.52M shares outstanding
- 52-week range
- $44.89 – $95.50 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.40M CADMedian day 33,770 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:CGY · Home | $82.98 CAD | -2.16 (-2.5%) | 27,571 | $85.09 | $85.09 | $82.98 | $85.14 | Close on Oct 30, 2026 |
| OTC:CLNFF | $59.14 USD | +0.136 (+0.2%) | 200 | $59.26 | $59.26 | $59.14 | $59.00 | Close on Oct 27, 2026 |
| Frankfurt:74L | €51.50 EUR | 0.00 (0.0%) | — | €51.50 | €51.50 | €51.50 | €51.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:CGY · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.98 | -2.16 | -2.5% | $85.09 | $85.09 | $82.98 | 27,571 | |
| $85.14 | +2.23 | +2.7% | $82.16 | $85.14 | $82.16 | 34,439 | |
| $82.91 | -0.28 | -0.3% | $83.36 | $83.58 | $81.23 | 27,957 | |
| $83.19 | -1.36 | -1.6% | $84.52 | $84.52 | $82.81 | 63,741 | |
| $84.55 | +0.19 | +0.2% | $84.97 | $85.05 | $83.80 | 13,189 | |
| $84.36 | -0.64 | -0.8% | $84.72 | $85.17 | $83.49 | 26,960 | |
| $85.00 | +0.15 | +0.2% | $84.13 | $85.13 | $84.13 | 39,900 | |
| $84.85 | +1.60 | +1.9% | $83.20 | $85.30 | $83.20 | 19,200 | |
| $83.25 | +0.25 | +0.3% | $82.02 | $83.77 | $82.02 | 18,000 | |
| $83.00 | -0.01 | 0.0% | $83.85 | $85.65 | $82.00 | 28,200 | |
| $83.01 | -1.99 | -2.3% | $85.00 | $85.00 | $82.29 | 17,100 | |
| $85.00 | +2.88 | +3.5% | $82.51 | $85.01 | $81.46 | 61,300 | |
| $82.12 | +1.06 | +1.3% | $81.00 | $84.91 | $80.80 | 48,600 | |
| $81.06 | +0.53 | +0.7% | $80.94 | $81.49 | $79.60 | 37,300 | |
| $80.53 | -0.38 | -0.5% | $80.29 | $81.66 | $80.07 | 33,100 | |
| $80.91 | +1.29 | +1.6% | $79.38 | $81.12 | $77.86 | 37,800 | |
| $79.62 | -3.17 | -3.8% | $82.11 | $82.12 | $79.59 | 27,200 | |
| $82.79 | +0.31 | +0.4% | $83.69 | $83.75 | $82.49 | 18,400 | |
| $82.48 | -1.53 | -1.8% | $84.01 | $84.01 | $81.66 | 21,300 | |
| $84.01 | +2.00 | +2.4% | $82.00 | $84.89 | $81.98 | 19,300 | |
| $82.01 | +0.49 | +0.6% | $81.24 | $82.51 | $80.85 | 40,600 | |
| $81.52 | +0.84 | +1.0% | $80.68 | $82.33 | $80.68 | 23,600 | |
| $80.68 | -1.92 | -2.3% | $82.99 | $83.00 | $79.68 | 32,400 | |
| $82.60 | -0.17 | -0.2% | $83.26 | $83.91 | $82.13 | 40,200 | |
| $82.77 | -1.13 | -1.3% | $83.90 | $83.90 | $82.50 | 37,700 | |
| $83.90 | -1.59 | -1.9% | $85.12 | $85.12 | $82.52 | 22,400 | |
| $85.49 | +1.23 | +1.5% | $84.02 | $87.00 | $83.77 | 28,300 | |
| $84.26 | +2.11 | +2.6% | $82.52 | $84.26 | $82.22 | 50,200 | |
| $82.15 | +1.52 | +1.9% | $81.65 | $82.69 | $81.40 | 18,200 | |
| $80.63 | -3.07 | -3.7% | $83.64 | $83.73 | $80.51 | 23,700 | |
| $83.70 | +1.50 | +1.8% | $83.66 | $83.90 | $82.39 | 43,800 | |
| $82.20 | -0.79 | -1.0% | $83.03 | $83.73 | $82.04 | 37,000 | |
| $82.99 | +1.72 | +2.1% | $81.31 | $84.81 | $81.15 | 30,300 | |
| $81.27 | +1.80 | +2.3% | $79.47 | $81.85 | $79.23 | 37,000 | |
| $79.47 | -0.04 | -0.1% | $79.22 | $80.24 | $79.22 | 27,900 | |
| $79.51 | +0.11 | +0.1% | $78.21 | $80.11 | $78.21 | 18,700 | |
| $79.40 | +0.18 | +0.2% | $79.26 | $79.63 | $78.26 | 20,700 | |
| $79.22 | +0.93 | +1.2% | $78.56 | $79.57 | $77.79 | 19,800 | |
| $78.29 | -0.05 | -0.1% | $78.40 | $78.43 | $77.67 | 20,000 | |
| $78.34 | +1.24 | +1.6% | $76.99 | $78.56 | $76.99 | 36,500 | |
| $77.10 | +1.40 | +1.8% | $75.21 | $77.91 | $74.94 | 77,100 | |
| $75.70 | +1.18 | +1.6% | $74.21 | $76.61 | $74.02 | 66,200 | |
| $74.52 | +1.52 | +2.1% | $72.77 | $74.77 | $72.77 | 52,500 | |
| $73.00 | -2.33 | -3.1% | $75.40 | $75.40 | $72.84 | 56,500 | |
| $75.33 | -0.26 | -0.3% | $76.51 | $76.75 | $73.83 | 132,600 | |
| $75.59 | -1.86 | -2.4% | $78.00 | $83.01 | $75.40 | 82,700 | |
| $77.45 | +1.24 | +1.6% | $76.99 | $78.69 | $76.24 | 63,010 | |
| $76.21 | -0.35 | -0.5% | $76.24 | $77.41 | $75.26 | 43,584 | |
| $76.56 | -1.46 | -1.9% | $78.07 | $78.58 | $76.30 | 37,163 | |
| $78.02 | -2.25 | -2.8% | $80.22 | $81.43 | $77.75 | 52,512 | |
| $80.27 | +1.02 | +1.3% | $80.27 | $80.84 | $79.03 | 45,215 | |
| $79.25 | -2.08 | -2.6% | $81.33 | $81.60 | $79.12 | 54,053 | |
| $81.33 | -2.55 | -3.0% | $84.46 | $84.46 | $80.60 | 65,452 | |
| $83.88 | -7.70 | -8.4% | $92.34 | $92.34 | $81.92 | 169,657 | |
| $91.58 | +6.25 | +7.3% | $90.50 | $95.50 | $90.19 | 188,841 | |
| $85.33 | -0.36 | -0.4% | $85.41 | $86.06 | $83.47 | 27,506 | |
| $85.69 | +4.42 | +5.4% | $81.07 | $86.45 | $81.07 | 58,814 | |
| $81.27 | -1.73 | -2.1% | $82.45 | $83.00 | $81.18 | 26,433 | |
| $83.00 | +2.58 | +3.2% | $80.25 | $83.00 | $80.25 | 13,131 | |
| $80.42 | +0.02 | 0.0% | $79.99 | $81.50 | $79.92 | 45,367 | |
| $80.40 | -1.94 | -2.4% | $82.11 | $82.16 | $80.40 | 13,009 | |
| $82.34 | +3.92 | +5.0% | $78.74 | $83.16 | $78.74 | 26,190 | |
| $78.42 | -2.29 | -2.8% | $80.50 | $81.30 | $78.39 | 17,541 | |
| $80.71 | +1.03 | +1.3% | $79.30 | $81.26 | $79.05 | 26,094 |
- Ticker
- TSX:CGY
- Asset type
- Stock
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 20, 2026
Calian and CIMVHR establish a Military & Public Safety Family Health Research Scholarship in honour of Professor Nicola T. Fear
Latest earnings call · Aug 13, 2026
Calian Group (TSX:CGY) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Sep 24, 2026
Investor Presentation (September 2026)
Investor deck · 18 slides
Calls
Replays
Calian Group (TSX:CGY) Q3 2026 Earnings Call
Thu, Aug 13, 2026 · 8:30 AM ET
Watch TranscriptCalian Group (TSX:CGY) Q2 2026 Earnings Call
Thu, May 14, 2026 · 8:30 AM ET
Watch TranscriptCalian Group (TSX:CGY) Q1 2026 Earnings Call
Thu, Feb 12, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Calian and CIMVHR establish a Military & Public Safety Family Health Research Scholarship in honour of Professor Nicola T. Fear
Oct 20, 2026
Closed $83.25 (+0.3%) on Oct 20, 2026
Calian and Space Innovation Canada collaborate to advance Canadian space technology validation and commercialization
Oct 19, 2026
Closed $83.00 (0.0%) on Oct 19, 2026
Calian confirms Will Majic as Chief Financial Officer and appoints Kristine McTaggart President, Essential Industries
Oct 19, 2026
Closed $83.00 (0.0%) on Oct 19, 2026
UPDATE - Calian awarded CAD$47 million contract for NATO Joint Warfare Centre scenario development program
Oct 14, 2026
Closed $82.12 (+1.3%) on Oct 14, 2026
Trace3 Completes Purchase of Calian Group’s U.S. Commercial IT Assets, Bringing New Talent and Operating Strength to Clients
Oct 1, 2026
Closed $82.01 (+0.6%) on Oct 1, 2026
Calian completes sale of U.S. commercial IT business to Trace3
Oct 1, 2026
Closed $82.01 (+0.6%) on Oct 1, 2026
Calian and Invest Ottawa announce launch of Northstar Defence Lab at Area X.O to accelerate Canadian defence interoperability
Sep 29, 2026
Closed $80.68 (-2.3%) on Sep 29, 2026
Calian and SkyFall sign strategic agreement to advance drone-enabled defence training and operational readiness
Sep 16, 2026
Closed $82.20 (-1.0%) on Sep 16, 2026
Calian Announces Normal Course Issuer Bid and Filing of Short Form Base Shelf Prospectus
Aug 28, 2026
Closed $73.00 (-3.1%) on Aug 28, 2026
Trace3 to Acquire Calian Group's US Commercial IT Operations, Expanding National Reach and Service Delivery
Aug 26, 2026
Closed $75.59 (-2.4%) on Aug 26, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 18 slides · Sep 24, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides · May 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · Feb 12, 2026
Calian Group Ltd. on 6ix
- News releases
- 39 in the last 12 months · 149 in all · newest Oct 20, 2026 · oldest 2006
- Calls
- 23 calls with a replay · 23 with a transcript · latest Aug 13, 2026
- Decks
- 33 decks · latest Sep 24, 2026
Where Calian Group Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:CGY · Home listing · This page | TSX | Canada | CAD |
| OTC:CLNFF | OTC | United States | USD |
| Cboe Canada:CGY | Cboe Canada | Canada | CAD |
| LS Exchange:A2AGT0 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2AGT0 | Lang & Schwarz | Germany | EUR |
| Frankfurt:74L | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Calian Group Ltd.