Canlan Ice Sports Corp. (ICE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:01PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 100 |
| 26 June 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 25 June 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 24 June 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3,500 |
| 21 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 20 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 19 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 18 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 14 June 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 700 |
| 13 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 12 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 11 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 10 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 07 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 06 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 400 |
| 05 June 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 04 June 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 03 June 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 31 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 30 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| 29 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 28 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 27 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 24 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 23 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
| 22 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 21 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| 17 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 15 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 10 May 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 500 |
| 09 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 08 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 07 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 06 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| 03 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 02 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 01 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 30 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 29 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 26 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 25 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 24 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 23 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| 22 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 19 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| 18 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 17 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 16 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| 15 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 12 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 11 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 10 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 09 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 08 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 05 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
| 04 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 200 |
| 03 Apr 2024 | 3.6500 | 3.8800 | 3.6300 | 3.8800 | 3.8800 | 2,700 |
| 02 Apr 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 500 |
| 01 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 28 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9500 | - |
| 25 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9500 | - |
| 22 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9500 | 100 |
| 21 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0195 | 1,000 |
| 20 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2080 | - |
| 19 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2080 | - |
| 18 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2080 | 100 |
| 15 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2080 | - |
| 14 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2080 | 100 |
| 13 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0195 | - |
| 12 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0195 | - |
| 11 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0195 | - |
| 08 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0195 | 1,200 |
| 07 Mar 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 4.0195 | 1,600 |
| 06 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0790 | - |
| 05 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0790 | - |
| 04 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0790 | - |
| 01 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0790 | - |
| 29 Feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0790 | 600 |
| 28 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2676 | - |
| 27 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2676 | 100 |
| 26 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3668 | 500 |
| 23 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 22 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 21 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 20 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 16 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 15 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 14 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 13 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 12 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 09 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 08 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| 07 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2378 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.