Canlan Ice Sports Corp. (ICE.TO) TSX
4.00
-0.1(-2.44%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.00
-0.1(-2.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4 | 4 | 4 | 4 | 4 | 1 |
| April 01, 2026 | 4.26 | 4 | 4 | 4.28 | 4 | 6,905 |
| March 30, 2026 | 4.24 | 4.1 | 4.1 | 4.24 | 4.1 | 1,325 |
| March 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 101 |
| March 26, 2026 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 1,400 |
| March 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 100 |
| March 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 6 |
| March 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 400 |
| March 19, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4.03 | 1,208 |
| March 18, 2026 | 4.3 | 4.1 | 4.1 | 4.3 | 4.01 | 2,200 |
| March 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 100 |
| March 16, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 303 |
| March 13, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 500 |
| March 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| March 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| March 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| March 09, 2026 | 4.13 | 4.03 | 4.03 | 4.13 | 4.01 | 3,076 |
| March 06, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 700 |
| March 05, 2026 | 4.1 | 4.28 | 4.28 | 4.28 | 4.1 | 1,025 |
| March 04, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 1,100 |
| March 03, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 111 |
| March 02, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| February 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| February 26, 2026 | 4.18 | 4.15 | 4.15 | 4.18 | 4.15 | 1,327 |
| February 25, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 600 |
| February 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0 |
| February 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 200 |
| February 17, 2026 | 4.28 | 4.28 | 0 | 4.28 | 4.28 | 400 |
| February 13, 2026 | 4.38 | 4.4 | 0 | 4.43 | 4.38 | 1,801 |
| February 12, 2026 | 4.11 | 4.35 | 0 | 4.35 | 4.11 | 936 |
| February 11, 2026 | 4.37 | 4.37 | 0 | 4.37 | 4.37 | 0 |
| February 10, 2026 | 4.37 | 4.37 | 0 | 4.37 | 4.37 | 102 |
| February 09, 2026 | 4.11 | 4.11 | 0 | 4.11 | 4.11 | 0 |
| February 06, 2026 | 4.28 | 4.11 | 0 | 4.28 | 4.11 | 200 |
| February 05, 2026 | 4.45 | 4.43 | 0 | 4.45 | 4.43 | 213 |
| February 04, 2026 | 4.33 | 4.49 | 0 | 4.49 | 4.33 | 2,800 |
| February 03, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 118 |
| February 02, 2026 | 4.25 | 4.25 | 0 | 4.25 | 4.25 | 200 |
| January 30, 2026 | 4.36 | 4.25 | 0 | 4.36 | 4.25 | 200 |
| January 29, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.27 | 0 |
| January 28, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.27 | 0 |
| January 27, 2026 | 4.31 | 4.27 | 0 | 4.32 | 4.27 | 1,920 |
| January 26, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.4 | 11 |
| January 23, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.4 | 1,603 |
| January 22, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 0 |
| January 21, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 0 |
| January 20, 2026 | 4.43 | 4.5 | 0 | 4.5 | 4.43 | 501 |
| January 19, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.4 | 303 |
| January 16, 2026 | 4.42 | 4.4 | 0 | 4.5 | 4.4 | 302 |
| January 15, 2026 | 4.6 | 4.42 | 0 | 4.6 | 4.42 | 1,304 |
| January 14, 2026 | 4.3 | 4.3 | 0 | 4.3 | 4.3 | 1,106 |
| January 13, 2026 | 4.26 | 4.3 | 0 | 4.3 | 4.11 | 1,106 |
| January 12, 2026 | 4.37 | 4.44 | 0 | 4.44 | 4.37 | 600 |
| January 09, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.27 | 71 |
| January 08, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.27 | 200 |
| January 07, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 0 |
| January 06, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 50 |
| January 05, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 231 |
| January 02, 2026 | 4.15 | 4.15 | 0 | 4.15 | 4.15 | 0 |
| December 31, 2025 | 4.16 | 4.15 | 0 | 4.16 | 4.15 | 303 |