Calian Technologies Stock Price History

CGY Stock  CAD 50.25  0.13  0.26%   
Below is the normalized historical share price chart for Calian Technologies extending back to September 16, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Calian Technologies stands at 50.25, as last reported on the 19th of July, with the highest price reaching 50.58 and the lowest price hitting 50.11 during the day.
200 Day MA
46.5656
50 Day MA
45.4258
Beta
0.478
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Calian Stock, it is important to understand the factors that can impact its price. Calian Technologies appears to be very steady, given 3 months investment horizon. Calian Technologies secures Sharpe Ratio (or Efficiency) of 0.0798, which signifies that the company had a 0.0798 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Calian Technologies, which you can use to evaluate the volatility of the firm. Please makes use of Calian Technologies' Downside Deviation of 3.61, risk adjusted performance of 0.0794, and Mean Deviation of 1.45 to double-check if our risk estimates are consistent with your expectations.
  
At this time, Calian Technologies' Stock Based Compensation To Revenue is very stable compared to the past year. . At this time, Calian Technologies' Price Fair Value is very stable compared to the past year. Calian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0798

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCGY
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.82
  actual daily
25
75% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Calian Technologies is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Calian Technologies by adding it to a well-diversified portfolio.
Price Book
1.8315
Enterprise Value Ebitda
11.5732
Price Sales
0.7886
Shares Float
11.6 M
Dividend Share
1.12

Calian Technologies Stock Price History Chart

There are several ways to analyze Calian Stock price data. The simplest method is using a basic Calian candlestick price chart, which shows Calian Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 14, 202551.4
Lowest PriceMay 26, 202537.71

Calian Technologies July 19, 2025 Stock Price Synopsis

Various analyses of Calian Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Calian Stock. It can be used to describe the percentage change in the price of Calian Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Calian Stock.
Calian Technologies Accumulation Distribution 104.76 
Calian Technologies Price Daily Balance Of Power(0.28)
Calian Technologies Price Action Indicator(0.16)
Calian Technologies Price Rate Of Daily Change 1.00 

Calian Technologies July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Calian Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Calian Technologies intraday prices and daily technical indicators to check the level of noise trading in Calian Stock and then apply it to test your longer-term investment strategies against Calian.

Calian Stock Price History Data

The price series of Calian Technologies for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 13.69 with a coefficient of variation of 9.0. The prices are distributed with arithmetic mean of 45.73. The median price for the last 90 days is 46.58. The company issued dividends on 2025-05-27.
OpenHighLowCloseVolume
07/18/2025
 50.11  50.58  50.11  50.25  11,274 
07/17/2025
 50.40  50.78  50.13  50.38  12,611 
07/16/2025
 50.89  50.89  49.70  50.69  10,110 
07/15/2025
 51.40  51.40  50.31  50.42  6,212 
07/14/2025
 50.27  51.42  50.27  51.40  18,551 
07/11/2025
 50.83  50.83  49.77  50.23  19,425 
07/10/2025 50.25  51.35  49.99  50.61  40,057 
07/09/2025
 50.88  51.11  50.09  50.09  21,112 
07/08/2025
 50.84  50.84  49.67  50.50  24,616 
07/07/2025
 50.63  50.90  50.14  50.31  18,685 
07/04/2025
 49.94  50.68  49.69  50.16  11,297 
07/03/2025
 50.59  50.75  50.09  50.18  15,359 
07/02/2025
 50.03  51.22  49.93  50.37  37,666 
06/30/2025
 49.10  50.11  49.10  50.02  30,855 
06/27/2025
 49.88  49.88  48.36  49.03  60,069 
06/26/2025
 48.46  49.49  48.46  48.95  36,416 
06/25/2025
 46.63  48.38  46.63  48.23  52,217 
06/24/2025 46.02  46.67  45.93  46.58  9,115 
06/23/2025
 46.50  47.19  45.82  45.82  16,571 
06/20/2025
 46.14  46.61  46.00  46.42  14,726 
06/19/2025
 46.64  46.72  46.00  46.34  19,678 
06/18/2025
 46.29  46.73  46.22  46.33  10,920 
06/17/2025
 47.26  47.26  46.25  46.40  16,012 
06/16/2025
 47.48  47.88  47.25  47.25  26,731 
06/13/2025
 46.68  47.25  46.26  47.22  24,312 
06/12/2025
 45.86  46.69  45.86  46.36  19,556 
06/11/2025
 44.88  46.23  44.88  45.67  70,292 
06/10/2025
 43.50  44.67  43.13  44.67  49,530 
06/09/2025
 41.06  43.56  41.06  43.14  110,842 
06/06/2025
 40.60  40.96  40.60  40.73  21,290 
06/05/2025
 40.39  41.00  40.39  40.69  18,803 
06/04/2025 40.21  41.11  40.08  40.31  42,120 
06/03/2025
 39.40  40.08  39.21  40.05  25,100 
06/02/2025
 39.50  39.64  38.87  39.40  19,951 
05/30/2025
 39.84  40.21  39.20  39.50  24,503 
05/29/2025
 39.55  40.13  39.55  39.81  28,677 
05/28/2025
 39.14  39.63  38.95  39.55  101,094 
05/27/2025
 37.88  39.10  37.70  38.84  111,139 
05/26/2025
 38.02  38.39  37.54  37.71  105,222 
05/23/2025
 38.50  38.51  37.92  38.24  82,080 
05/22/2025
 39.46  39.46  38.49  38.61  42,544 
05/21/2025 39.61  39.92  39.48  39.49  39,017 
05/20/2025
 39.87  40.00  39.21  39.75  114,383 
05/16/2025
 41.08  41.69  39.90  40.06  104,654 
05/15/2025
 40.68  41.64  39.21  40.70  81,861 
05/14/2025 42.67  42.67  38.62  39.71  325,683 
05/13/2025
 49.44  49.63  48.29  48.29  14,082 
05/12/2025
 50.66  51.37  49.77  50.03  24,298 
05/09/2025
 50.08  51.19  49.63  50.30  21,336 
05/08/2025
 48.63  50.13  48.59  49.65  39,438 
05/07/2025
 48.14  48.81  47.99  48.52  15,191 
05/06/2025
 47.64  48.14  47.64  48.11  2,688 
05/05/2025
 48.41  48.41  47.65  47.65  7,407 
05/02/2025
 47.63  48.46  47.63  48.08  11,788 
05/01/2025
 47.17  47.42  46.98  46.98  17,778 
04/30/2025
 47.47  47.47  46.65  47.23  8,951 
04/29/2025
 47.41  47.76  47.01  47.40  29,052 
04/28/2025
 47.66  47.83  47.27  47.48  78,889 
04/25/2025
 45.74  47.98  45.74  47.24  24,568 
04/24/2025 44.84  45.58  44.65  45.37  21,967 
04/23/2025
 44.96  45.14  44.52  44.85  6,373 

About Calian Technologies Stock history

Calian Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Calian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Calian Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Calian Technologies stock prices may prove useful in developing a viable investing in Calian Technologies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding13.6 M9.7 M
Net Income Applicable To Common Shares15.6 M16 M

Calian Technologies Quarterly Net Working Capital

94.85 Million

Calian Technologies Stock Technical Analysis

Calian Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Calian Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Calian Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Calian Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Calian Technologies' price direction in advance. Along with the technical and fundamental analysis of Calian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Calian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Calian Stock

Calian Technologies financial ratios help investors to determine whether Calian Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Calian with respect to the benefits of owning Calian Technologies security.