OTC Markets OTCPK - Delayed Quote USD

Calian Group Ltd. (CLNFF)

28.60

0.00

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	28.60	28.60	28.60	28.60	28.60	-
May 8, 2025	28.60	28.60	28.60	28.60	28.60	-
May 7, 2025	28.60	28.60	28.60	28.60	28.60	-
May 6, 2025	28.60	28.60	28.60	28.60	28.60	-
May 5, 2025	28.60	28.60	28.60	28.60	28.60	-
May 2, 2025	28.60	28.60	28.60	28.60	28.60	-
May 1, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 30, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 29, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 28, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 25, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 24, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 23, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 22, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 21, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 17, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 16, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 15, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 14, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 11, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 10, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 9, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 8, 2025	28.60	28.60	28.60	28.60	28.60	2,400
Apr 7, 2025	29.51	29.51	29.51	29.51	29.51	-
Apr 4, 2025	29.51	29.51	29.51	29.51	29.51	-
Apr 3, 2025	29.51	29.51	29.51	29.51	29.51	-
Apr 2, 2025	29.51	29.51	29.51	29.51	29.51	-
Apr 1, 2025	29.51	29.51	29.51	29.51	29.51	-
Mar 31, 2025	29.51	29.51	29.51	29.51	29.51	900
Mar 28, 2025	31.78	31.78	31.78	31.78	31.78	-
Mar 27, 2025	31.78	31.78	31.78	31.78	31.78	-
Mar 26, 2025	31.78	31.78	31.78	31.78	31.78	-
Mar 25, 2025	31.51	31.78	31.51	31.78	31.78	5,700
Mar 24, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 21, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 20, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 19, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 18, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 17, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 14, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 13, 2025	27.76	27.76	27.76	27.76	27.76	-
Mar 12, 2025	27.76	27.76	27.76	27.76	27.76	100
Mar 11, 2025	28.15	28.15	28.15	28.15	28.15	100
Mar 10, 2025	27.28	27.28	27.28	27.28	27.28	-
Mar 7, 2025	27.28	27.28	27.28	27.28	27.28	-
Mar 6, 2025	27.28	27.28	27.28	27.28	27.28	-
Mar 5, 2025	27.28	27.28	27.28	27.28	27.28	-
Mar 4, 2025	27.39	27.39	27.28	27.28	27.28	300
Mar 3, 2025	30.19	30.19	30.19	30.19	30.19	-
Feb 28, 2025	30.19	30.19	30.19	30.19	30.19	-
Feb 27, 2025	30.19	30.19	30.19	30.19	30.19	-
Feb 26, 2025	30.19	30.19	30.19	30.19	30.19	-
Feb 25, 2025	30.19	30.19	30.19	30.19	30.19	2,000
Feb 24, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 21, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 20, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 19, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 18, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 14, 2025	31.85	31.85	31.85	31.85	31.85	-
Feb 13, 2025	35.25	35.27	31.85	31.85	31.85	6,700
Feb 12, 2025	34.64	34.64	34.64	34.64	34.64	-
Feb 11, 2025	34.64	34.64	34.64	34.64	34.64	-
Feb 10, 2025	34.64	34.64	34.64	34.64	34.64	-
Feb 7, 2025	34.64	34.64	34.64	34.64	34.64	200
Feb 6, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 5, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 4, 2025	34.10	34.10	34.10	34.10	34.10	100
Feb 3, 2025	31.67	31.67	31.67	31.67	31.67	200
Jan 31, 2025	35.98	35.98	35.98	35.98	35.98	-
Jan 30, 2025	35.98	35.98	35.98	35.98	35.98	-
Jan 29, 2025	35.98	35.98	35.98	35.98	35.98	-
Jan 28, 2025	35.98	35.98	35.98	35.98	35.98	-
Jan 27, 2025	35.98	35.98	35.98	35.98	35.98	-
Jan 24, 2025	35.87	35.98	35.87	35.98	35.98	500
Jan 23, 2025	33.90	33.90	33.90	33.90	33.90	-
Jan 22, 2025	33.90	33.90	33.90	33.90	33.90	-
Jan 21, 2025	33.90	33.90	33.90	33.90	33.90	-
Jan 17, 2025	33.90	33.90	33.90	33.90	33.90	200
Jan 16, 2025	33.65	33.65	33.65	33.65	33.65	-
Jan 15, 2025	33.65	33.65	33.65	33.65	33.65	-
Jan 14, 2025	33.65	33.65	33.65	33.65	33.65	-
Jan 13, 2025	33.65	33.65	33.65	33.65	33.65	-
Jan 10, 2025	33.65	33.65	33.65	33.65	33.65	100
Jan 8, 2025	34.04	34.24	34.04	34.24	34.24	600
Jan 7, 2025	33.55	33.55	33.55	33.55	33.55	-
Jan 6, 2025	33.55	33.55	33.55	33.55	33.55	-
Jan 3, 2025	33.55	33.55	33.55	33.55	33.55	-
Jan 2, 2025	33.55	33.55	33.55	33.55	33.55	-
Dec 31, 2024	33.55	33.55	33.55	33.55	33.55	-
Dec 30, 2024	33.55	33.55	33.55	33.55	33.55	800
Dec 27, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 26, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 24, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 23, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 20, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 19, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 18, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 17, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 16, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 13, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 12, 2024	34.15	34.15	34.15	34.15	34.15	-
Dec 11, 2024	34.15	34.15	34.15	34.15	34.15	100
Dec 10, 2024	35.70	35.70	35.70	35.70	35.70	-
Dec 9, 2024	35.70	35.70	35.70	35.70	35.70	-
Dec 6, 2024	35.70	35.70	35.70	35.70	35.70	-
Dec 5, 2024	35.70	35.70	35.70	35.70	35.70	-
Dec 4, 2024	35.70	35.70	35.70	35.70	35.70	300
Dec 3, 2024	33.64	33.64	33.64	33.64	33.64	-
Dec 2, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 29, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 27, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 26, 2024	33.64	33.64	33.64	33.64	33.64	500
Nov 25, 2024	34.66	34.66	34.66	34.66	34.66	21,500
Nov 22, 2024	34.76	34.76	34.76	34.76	34.76	100
Nov 21, 2024	34.63	34.63	34.63	34.63	34.63	100
Nov 20, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 19, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 18, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 15, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 14, 2024	35.10	35.10	35.10	35.10	35.10	1,200
Nov 13, 2024	35.76	35.76	35.76	35.76	35.76	-
Nov 12, 2024	35.76	35.76	35.76	35.76	35.76	-
Nov 11, 2024	35.76	35.76	35.76	35.76	35.76	-
Nov 8, 2024	35.76	35.76	35.76	35.76	35.76	-
Nov 7, 2024	35.76	35.76	35.76	35.76	35.76	-
Nov 6, 2024	35.76	35.76	35.76	35.76	35.76	1,400
Nov 5, 2024	34.51	34.51	34.51	34.51	34.51	-
Nov 4, 2024	34.51	34.51	34.51	34.51	34.51	-
Nov 1, 2024	34.51	34.51	34.51	34.51	34.51	800
Oct 31, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 30, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 29, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 28, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 25, 2024	35.34	35.34	35.34	35.34	35.34	700
Oct 24, 2024	37.07	37.07	37.07	37.07	37.07	-
Oct 23, 2024	37.07	37.07	37.07	37.07	37.07	-
Oct 22, 2024	37.07	37.07	37.07	37.07	37.07	-
Oct 21, 2024	37.07	37.07	37.07	37.07	37.07	500
Oct 18, 2024	37.07	37.07	37.07	37.07	37.07	1,000
Oct 17, 2024	37.28	37.28	37.28	37.28	37.28	-
Oct 16, 2024	37.28	37.28	37.28	37.28	37.28	-
Oct 15, 2024	37.28	37.28	37.28	37.28	37.28	-
Oct 14, 2024	37.28	37.28	37.28	37.28	37.28	-
Oct 11, 2024	37.30	37.30	37.28	37.28	37.28	300
Oct 10, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 9, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 8, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 7, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 4, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 3, 2024	34.71	34.71	34.71	34.71	34.71	100
Oct 2, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 1, 2024	34.59	34.59	34.59	34.59	34.59	1,500
Sep 30, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 27, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 26, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 25, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 24, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 23, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 20, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 19, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 18, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 17, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 16, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 13, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 12, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 11, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 10, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 9, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 6, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 5, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 4, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 3, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 30, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 29, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 28, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 27, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 26, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 23, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 22, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 21, 2024	0.206 Dividend
Aug 21, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 20, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 19, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 16, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 15, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 14, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 13, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 12, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 9, 2024	38.07	38.07	38.07	38.07	37.86	-
Aug 8, 2024	38.07	38.07	38.07	38.07	37.86	200
Aug 7, 2024	38.55	38.55	38.55	38.55	38.34	-
Aug 6, 2024	38.87	38.87	38.55	38.55	38.34	200
Aug 5, 2024	40.46	40.46	40.46	40.46	40.24	-
Aug 2, 2024	40.46	40.46	40.46	40.46	40.24	-
Aug 1, 2024	40.46	40.46	40.46	40.46	40.24	-
Jul 31, 2024	40.46	40.46	40.46	40.46	40.24	100
Jul 30, 2024	40.19	40.19	40.19	40.19	39.97	-
Jul 29, 2024	40.25	40.25	40.12	40.19	39.97	1,100
Jul 26, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 25, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 24, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 23, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 22, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 19, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 18, 2024	40.72	40.72	40.72	40.72	40.49	-
Jul 17, 2024	40.72	40.72	40.72	40.72	40.49	200
Jul 16, 2024	39.34	39.34	39.34	39.34	39.13	-
Jul 15, 2024	39.73	39.73	39.23	39.34	39.13	1,500
Jul 12, 2024	40.13	40.19	40.01	40.19	39.97	2,800
Jul 11, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 10, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 9, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 8, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 5, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 3, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 2, 2024	41.06	41.06	41.06	41.06	40.83	-
Jul 1, 2024	41.06	41.06	41.06	41.06	40.83	-
Jun 28, 2024	41.06	41.06	41.06	41.06	40.83	1,000
Jun 27, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 26, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 25, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 24, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 21, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 20, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 18, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 17, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 14, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 13, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 12, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 11, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 10, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 7, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 6, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 5, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 4, 2024	39.71	39.71	39.71	39.71	39.49	-
Jun 3, 2024	39.71	39.71	39.71	39.71	39.49	-
May 31, 2024	39.71	39.71	39.71	39.71	39.49	200
May 30, 2024	40.40	40.40	40.08	40.08	39.86	200
May 29, 2024	40.08	40.08	40.08	40.08	39.86	300
May 28, 2024	0.205 Dividend
May 28, 2024	45.31	45.31	45.31	45.31	45.06	-
May 24, 2024	45.31	45.31	45.31	45.31	44.86	-
May 23, 2024	45.31	45.31	45.31	45.31	44.86	-
May 22, 2024	45.31	45.31	45.31	45.31	44.86	-
May 21, 2024	45.31	45.31	45.31	45.31	44.86	-
May 20, 2024	45.31	45.31	45.31	45.31	44.86	-
May 17, 2024	45.31	45.31	45.31	45.31	44.86	-
May 16, 2024	45.31	45.31	45.31	45.31	44.86	-
May 15, 2024	45.31	45.31	45.31	45.31	44.86	-
May 14, 2024	45.31	45.31	45.31	45.31	44.86	-
May 13, 2024	45.31	45.31	45.31	45.31	44.86	-
May 10, 2024	45.31	45.31	45.31	45.31	44.86	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Calian Group Ltd. (CLNFF)