Israel Canada (T.R) Ltd (TLV:ISCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,539.00
0.00 (0.00%)
Aug 14, 2025, 5:25 PM IDT
Israel Canada (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,539.00 | 1,608.00 | 1,520.00 | 1,539.00 | 1,539.00 | - | 542,638 |
| Aug 13, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,539.00 | 1,539.00 | 3.99% | 1,406,379 |
| Aug 12, 2025 | 1,522.00 | 1,523.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.76% | 542,111 |
| Aug 11, 2025 | 1,589.00 | 1,589.00 | 1,511.00 | 1,522.00 | 1,522.00 | -1.93% | 343,265 |
| Aug 10, 2025 | 1,570.00 | 1,602.00 | 1,552.00 | 1,552.00 | 1,552.00 | -1.15% | 264,781 |
| Aug 7, 2025 | 1,536.00 | 1,578.00 | 1,519.00 | 1,570.00 | 1,570.00 | 1.95% | 5,623,199 |
| Aug 6, 2025 | 1,530.00 | 1,567.00 | 1,515.00 | 1,540.00 | 1,540.00 | 0.13% | 555,048 |
| Aug 5, 2025 | 1,621.00 | 1,641.00 | 1,528.00 | 1,538.00 | 1,538.00 | -4.83% | 956,254 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.66% | 635,715 |
| Jul 31, 2025 | 1,663.00 | 1,695.00 | 1,652.00 | 1,695.00 | 1,695.00 | 1.68% | 518,932 |
| Jul 30, 2025 | 1,709.00 | 1,709.00 | 1,659.00 | 1,667.00 | 1,667.00 | -1.54% | 278,801 |
| Jul 29, 2025 | 1,657.00 | 1,699.00 | 1,645.00 | 1,693.00 | 1,693.00 | 1.99% | 496,343 |
| Jul 28, 2025 | 1,606.00 | 1,685.00 | 1,605.00 | 1,660.00 | 1,660.00 | 2.15% | 394,879 |
| Jul 27, 2025 | 1,677.00 | 1,677.00 | 1,616.00 | 1,625.00 | 1,625.00 | -3.10% | 398,460 |
| Jul 24, 2025 | 1,706.00 | 1,725.00 | 1,673.00 | 1,677.00 | 1,677.00 | -1.87% | 499,072 |
| Jul 23, 2025 | 1,695.00 | 1,739.00 | 1,666.00 | 1,709.00 | 1,709.00 | 2.70% | 606,242 |
| Jul 22, 2025 | 1,675.00 | 1,682.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.66% | 457,864 |
| Jul 21, 2025 | 1,670.00 | 1,690.00 | 1,659.00 | 1,675.00 | 1,675.00 | 0.30% | 616,923 |
| Jul 20, 2025 | 1,669.00 | 1,677.00 | 1,614.00 | 1,670.00 | 1,670.00 | 0.78% | 184,482 |
| Jul 17, 2025 | 1,620.00 | 1,684.00 | 1,620.00 | 1,657.00 | 1,657.00 | 2.28% | 598,612 |
| Jul 16, 2025 | 1,601.00 | 1,653.00 | 1,586.00 | 1,620.00 | 1,620.00 | -2.82% | 445,069 |
| Jul 15, 2025 | 1,650.00 | 1,710.00 | 1,638.00 | 1,667.00 | 1,667.00 | 1.03% | 636,988 |
| Jul 14, 2025 | 1,650.00 | 1,673.00 | 1,592.00 | 1,650.00 | 1,650.00 | - | 602,175 |
| Jul 13, 2025 | 1,675.00 | 1,675.00 | 1,620.00 | 1,650.00 | 1,650.00 | -3.00% | 349,032 |
| Jul 10, 2025 | 1,675.00 | 1,725.00 | 1,664.00 | 1,701.00 | 1,701.00 | 1.55% | 1,018,402 |
| Jul 9, 2025 | 1,584.00 | 1,675.00 | 1,584.00 | 1,675.00 | 1,675.00 | 5.74% | 778,736 |
| Jul 8, 2025 | 1,635.00 | 1,638.00 | 1,572.00 | 1,584.00 | 1,584.00 | -3.88% | 658,707 |
| Jul 7, 2025 | 1,646.00 | 1,687.00 | 1,611.00 | 1,648.00 | 1,648.00 | - | 798,962 |
| Jul 6, 2025 | 1,647.00 | 1,655.00 | 1,622.00 | 1,648.00 | 1,648.00 | 1.23% | 243,918 |
| Jul 3, 2025 | 1,579.00 | 1,654.00 | 1,578.00 | 1,628.00 | 1,628.00 | 4.03% | 946,572 |
| Jul 2, 2025 | 1,528.00 | 1,582.00 | 1,517.00 | 1,565.00 | 1,565.00 | 2.83% | 724,826 |
| Jul 1, 2025 | 1,500.00 | 1,544.00 | 1,496.00 | 1,522.00 | 1,522.00 | 0.46% | 911,597 |
| Jun 30, 2025 | 1,480.00 | 1,523.00 | 1,470.00 | 1,515.00 | 1,515.00 | 2.02% | 877,273 |
| Jun 29, 2025 | 1,423.00 | 1,485.00 | 1,423.00 | 1,485.00 | 1,485.00 | 6.15% | 357,356 |
| Jun 26, 2025 | 1,425.00 | 1,441.00 | 1,377.00 | 1,399.00 | 1,399.00 | -1.82% | 546,506 |
| Jun 25, 2025 | 1,412.00 | 1,425.00 | 1,393.00 | 1,425.00 | 1,425.00 | 0.99% | 616,375 |
| Jun 24, 2025 | 1,380.00 | 1,418.00 | 1,352.00 | 1,411.00 | 1,411.00 | 5.30% | 949,115 |
| Jun 23, 2025 | 1,345.00 | 1,345.00 | 1,306.00 | 1,340.00 | 1,340.00 | -0.45% | 766,838 |
| Jun 22, 2025 | 1,272.00 | 1,346.00 | 1,272.00 | 1,346.00 | 1,346.00 | 7.25% | 1,022,848 |
| Jun 19, 2025 | 1,265.00 | 1,271.00 | 1,238.00 | 1,255.00 | 1,255.00 | -0.87% | 806,344 |
| Jun 18, 2025 | 1,241.00 | 1,279.00 | 1,224.00 | 1,266.00 | 1,266.00 | 2.01% | 547,055 |
| Jun 17, 2025 | 1,265.00 | 1,317.00 | 1,234.00 | 1,241.00 | 1,241.00 | -1.12% | 1,082,369 |
| Jun 16, 2025 | 1,160.00 | 1,260.00 | 1,160.00 | 1,255.00 | 1,255.00 | 8.19% | 1,352,320 |
| Jun 15, 2025 | 1,129.00 | 1,181.00 | 1,114.00 | 1,160.00 | 1,160.00 | 1.75% | 1,360,589 |
| Jun 12, 2025 | 1,101.00 | 1,146.00 | 1,092.00 | 1,140.00 | 1,140.00 | 1.33% | 1,885,536 |
| Jun 11, 2025 | 1,121.00 | 1,137.00 | 1,099.00 | 1,125.00 | 1,125.00 | 0.36% | 1,184,195 |
| Jun 10, 2025 | 1,150.00 | 1,152.00 | 1,102.00 | 1,121.00 | 1,121.00 | -2.35% | 950,968 |
| Jun 9, 2025 | 1,150.00 | 1,154.00 | 1,128.00 | 1,148.00 | 1,148.00 | - | 458,698 |
| Jun 8, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,148.00 | 1,148.00 | 2.87% | 328,600 |
| Jun 5, 2025 | 1,097.00 | 1,126.00 | 1,090.00 | 1,116.00 | 1,116.00 | 1.73% | 439,938 |