Israel Canada (T.R) Ltd (TLV:ISCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,627.00
-13.00 (-0.79%)
Dec 4, 2025, 5:24 PM IDT
Israel Canada (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,640.00 | 1,660.00 | 1,599.00 | 1,627.00 | 1,627.00 | -0.79% | 426,391 |
| Dec 3, 2025 | 1,612.00 | 1,664.00 | 1,588.00 | 1,640.00 | 1,640.00 | 1.74% | 420,298 |
| Dec 2, 2025 | 1,596.00 | 1,633.00 | 1,593.00 | 1,612.00 | 1,612.00 | 0.75% | 287,834 |
| Dec 1, 2025 | 1,619.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.17% | 291,563 |
| Nov 30, 2025 | 1,583.00 | 1,669.00 | 1,576.00 | 1,619.00 | 1,619.00 | 2.27% | 310,139 |
| Nov 27, 2025 | 1,600.00 | 1,604.00 | 1,529.00 | 1,583.00 | 1,583.00 | 0.83% | 426,647 |
| Nov 26, 2025 | 1,575.00 | 1,615.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.32% | 242,078 |
| Nov 25, 2025 | 1,596.00 | 1,600.00 | 1,552.00 | 1,575.00 | 1,575.00 | -1.44% | 271,822 |
| Nov 24, 2025 | 1,546.00 | 1,605.00 | 1,522.00 | 1,598.00 | 1,598.00 | 4.38% | 574,368 |
| Nov 23, 2025 | 1,566.00 | 1,596.00 | 1,520.00 | 1,531.00 | 1,531.00 | -2.48% | 180,252 |
| Nov 20, 2025 | 1,560.00 | 1,586.00 | 1,521.00 | 1,570.00 | 1,570.00 | 1.36% | 513,895 |
| Nov 19, 2025 | 1,561.00 | 1,588.00 | 1,528.00 | 1,549.00 | 1,549.00 | -0.77% | 327,544 |
| Nov 18, 2025 | 1,588.00 | 1,588.00 | 1,551.00 | 1,561.00 | 1,561.00 | -1.82% | 318,144 |
| Nov 17, 2025 | 1,618.00 | 1,664.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.05% | 418,827 |
| Nov 16, 2025 | 1,656.00 | 1,683.00 | 1,632.00 | 1,640.00 | 1,640.00 | -1.20% | 152,844 |
| Nov 13, 2025 | 1,609.00 | 1,672.00 | 1,609.00 | 1,660.00 | 1,660.00 | 2.15% | 352,549 |
| Nov 12, 2025 | 1,624.00 | 1,640.00 | 1,607.00 | 1,625.00 | 1,625.00 | 0.06% | 308,660 |
| Nov 11, 2025 | 1,655.00 | 1,656.00 | 1,608.00 | 1,624.00 | 1,624.00 | -1.87% | 234,388 |
| Nov 10, 2025 | 1,658.00 | 1,685.00 | 1,608.00 | 1,655.00 | 1,655.00 | 1.53% | 287,603 |
| Nov 9, 2025 | 1,610.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.24% | 199,971 |
| Nov 6, 2025 | 1,673.00 | 1,690.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.77% | 1,344,299 |
| Nov 5, 2025 | 1,630.00 | 1,692.00 | 1,596.00 | 1,673.00 | 1,673.00 | 2.45% | 318,699 |
| Nov 4, 2025 | 1,655.00 | 1,669.00 | 1,613.00 | 1,633.00 | 1,633.00 | -1.33% | 383,167 |
| Nov 3, 2025 | 1,661.00 | 1,678.00 | 1,647.00 | 1,655.00 | 1,655.00 | -0.36% | 429,288 |
| Nov 2, 2025 | 1,707.00 | 1,718.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.29% | 265,080 |
| Oct 30, 2025 | 1,711.00 | 1,734.00 | 1,696.00 | 1,700.00 | 1,700.00 | -1.05% | 446,210 |
| Oct 29, 2025 | 1,700.00 | 1,759.00 | 1,700.00 | 1,718.00 | 1,718.00 | 1.60% | 701,087 |
| Oct 28, 2025 | 1,704.00 | 1,729.00 | 1,667.00 | 1,691.00 | 1,691.00 | -0.76% | 416,904 |
| Oct 27, 2025 | 1,682.00 | 1,735.00 | 1,668.00 | 1,704.00 | 1,704.00 | 1.73% | 543,612 |
| Oct 26, 2025 | 1,672.00 | 1,724.00 | 1,672.00 | 1,675.00 | 1,675.00 | 0.66% | 227,628 |
| Oct 23, 2025 | 1,625.00 | 1,678.00 | 1,593.00 | 1,664.00 | 1,664.00 | 2.40% | 525,494 |
| Oct 22, 2025 | 1,588.00 | 1,625.00 | 1,580.00 | 1,625.00 | 1,625.00 | 2.33% | 346,726 |
| Oct 21, 2025 | 1,628.00 | 1,643.00 | 1,574.00 | 1,588.00 | 1,588.00 | -2.46% | 420,192 |
| Oct 20, 2025 | 1,655.00 | 1,695.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.56% | 371,536 |
| Oct 19, 2025 | 1,708.00 | 1,708.00 | 1,615.00 | 1,619.00 | 1,619.00 | -5.21% | 402,814 |
| Oct 16, 2025 | 1,745.00 | 1,767.00 | 1,676.00 | 1,708.00 | 1,708.00 | -1.84% | 859,185 |
| Oct 15, 2025 | 1,780.00 | 1,848.00 | 1,711.00 | 1,740.00 | 1,740.00 | -1.14% | 3,028,846 |
| Oct 12, 2025 | 1,648.00 | 1,779.00 | 1,598.00 | 1,760.00 | 1,760.00 | 6.02% | 1,236,372 |
| Oct 9, 2025 | 1,525.00 | 1,679.00 | 1,525.00 | 1,660.00 | 1,660.00 | 12.31% | 1,349,818 |
| Oct 8, 2025 | 1,507.00 | 1,507.00 | 1,445.00 | 1,478.00 | 1,478.00 | -1.92% | 458,316 |
| Oct 5, 2025 | 1,510.00 | 1,570.00 | 1,501.00 | 1,507.00 | 1,507.00 | 3.01% | 625,789 |
| Sep 30, 2025 | 1,402.00 | 1,471.00 | 1,397.00 | 1,463.00 | 1,463.00 | 8.45% | 1,644,807 |
| Sep 29, 2025 | 1,393.00 | 1,423.00 | 1,335.00 | 1,349.00 | 1,349.00 | -1.53% | 1,021,314 |
| Sep 28, 2025 | 1,319.00 | 1,373.00 | 1,314.00 | 1,370.00 | 1,370.00 | 6.95% | 427,788 |
| Sep 25, 2025 | 1,350.00 | 1,358.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.03% | 860,117 |
| Sep 21, 2025 | 1,354.00 | 1,357.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.72% | 218,663 |
| Sep 18, 2025 | 1,328.00 | 1,359.00 | 1,308.00 | 1,358.00 | 1,358.00 | 2.49% | 1,134,784 |
| Sep 17, 2025 | 1,343.00 | 1,368.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.34% | 876,824 |
| Sep 16, 2025 | 1,343.00 | 1,373.00 | 1,317.00 | 1,343.00 | 1,343.00 | -1.97% | 444,974 |
| Sep 15, 2025 | 1,369.00 | 1,440.00 | 1,352.00 | 1,370.00 | 1,370.00 | 0.07% | 690,641 |