Israel Canada (T.R) Ltd (TLV:ISCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,150.00
-105.00 (-4.66%)
May 15, 2026, 1:46 PM IDT
Israel Canada (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2,225.00 | 2,268.00 | 2,172.00 | 2,255.00 | 2,255.00 | 1.67% | 437,880 |
| May 13, 2026 | 2,326.00 | 2,364.00 | 2,206.00 | 2,218.00 | 2,218.00 | -4.27% | 568,019 |
| May 12, 2026 | 2,372.00 | 2,400.00 | 2,310.00 | 2,317.00 | 2,317.00 | -3.82% | 413,193 |
| May 11, 2026 | 2,462.00 | 2,462.00 | 2,329.00 | 2,409.00 | 2,409.00 | -2.15% | 930,743 |
| May 8, 2026 | 2,498.00 | 2,509.00 | 2,451.00 | 2,462.00 | 2,462.00 | -2.15% | 422,949 |
| May 7, 2026 | 2,504.00 | 2,590.00 | 2,477.00 | 2,516.00 | 2,516.00 | 0.08% | 2,487,846 |
| May 6, 2026 | 2,351.00 | 2,590.00 | 2,351.00 | 2,514.00 | 2,514.00 | 6.93% | 1,090,601 |
| May 5, 2026 | 2,287.00 | 2,360.00 | 2,267.00 | 2,351.00 | 2,351.00 | 3.02% | 795,551 |
| May 4, 2026 | 2,152.00 | 2,358.00 | 2,150.00 | 2,282.00 | 2,282.00 | 6.04% | 4,276,097 |
| May 1, 2026 | 2,055.00 | 2,170.00 | 2,049.00 | 2,152.00 | 2,152.00 | 4.72% | 934,773 |
| Apr 30, 2026 | 2,055.00 | 2,077.00 | 2,012.00 | 2,055.00 | 2,055.00 | - | 316,624 |
| Apr 29, 2026 | 2,055.00 | 2,079.00 | 2,027.00 | 2,055.00 | 2,055.00 | 0.29% | 956,009 |
| Apr 28, 2026 | 2,017.00 | 2,053.00 | 1,966.00 | 2,049.00 | 2,049.00 | 2.19% | 341,623 |
| Apr 27, 2026 | 2,004.00 | 2,074.00 | 1,940.00 | 2,005.00 | 2,005.00 | 1.52% | 300,971 |
| Apr 24, 2026 | 2,000.00 | 2,013.00 | 1,934.00 | 1,975.00 | 1,975.00 | -0.35% | 735,537 |
| Apr 23, 2026 | 1,970.00 | 1,986.00 | 1,950.00 | 1,982.00 | 1,982.00 | 0.61% | 620,887 |
| Apr 20, 2026 | 1,969.00 | 2,028.00 | 1,906.00 | 1,970.00 | 1,970.00 | 0.05% | 523,861 |
| Apr 17, 2026 | 1,850.00 | 1,986.00 | 1,849.00 | 1,969.00 | 1,969.00 | 6.43% | 692,027 |
| Apr 16, 2026 | 1,846.00 | 1,876.00 | 1,814.00 | 1,850.00 | 1,850.00 | 0.54% | 402,202 |
| Apr 15, 2026 | 1,831.00 | 1,866.00 | 1,807.00 | 1,840.00 | 1,840.00 | 0.49% | 934,879 |
| Apr 14, 2026 | 1,812.00 | 1,858.00 | 1,810.00 | 1,831.00 | 1,831.00 | 1.38% | 938,992 |
| Apr 13, 2026 | 1,872.00 | 1,872.00 | 1,798.00 | 1,806.00 | 1,806.00 | -4.34% | 420,611 |
| Apr 10, 2026 | 1,847.00 | 1,903.00 | 1,840.00 | 1,888.00 | 1,888.00 | 2.22% | 334,513 |
| Apr 9, 2026 | 1,819.00 | 1,887.00 | 1,807.00 | 1,847.00 | 1,847.00 | 3.76% | 693,169 |
| Apr 6, 2026 | 1,811.00 | 1,886.00 | 1,763.00 | 1,780.00 | 1,780.00 | -1.71% | 305,108 |
| Apr 3, 2026 | 1,785.00 | 1,827.00 | 1,728.00 | 1,811.00 | 1,811.00 | 3.43% | 219,656 |
| Mar 31, 2026 | 1,750.00 | 1,788.00 | 1,690.00 | 1,751.00 | 1,751.00 | 0.06% | 473,238 |
| Mar 30, 2026 | 1,800.00 | 1,800.00 | 1,703.00 | 1,750.00 | 1,742.67 | -2.78% | 836,000 |
| Mar 27, 2026 | 1,839.00 | 1,856.00 | 1,784.00 | 1,800.00 | 1,792.46 | -3.90% | 534,364 |
| Mar 26, 2026 | 1,863.00 | 1,889.00 | 1,810.00 | 1,873.00 | 1,865.16 | 0.81% | 628,183 |
| Mar 25, 2026 | 1,870.00 | 1,914.00 | 1,837.00 | 1,858.00 | 1,850.22 | -0.64% | 674,118 |
| Mar 24, 2026 | 1,900.00 | 1,928.00 | 1,836.00 | 1,870.00 | 1,862.17 | -1.58% | 700,094 |
| Mar 23, 2026 | 1,891.00 | 1,995.00 | 1,872.00 | 1,900.00 | 1,892.04 | -3.55% | 573,352 |
| Mar 20, 2026 | 1,936.00 | 1,970.00 | 1,923.00 | 1,970.00 | 1,961.75 | 1.76% | 272,089 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,932.00 | 1,936.00 | 1,927.89 | -3.15% | 424,916 |
| Mar 18, 2026 | 1,955.00 | 2,023.00 | 1,955.00 | 1,999.00 | 1,990.63 | 2.25% | 308,694 |
| Mar 17, 2026 | 1,930.00 | 1,985.00 | 1,863.00 | 1,955.00 | 1,946.81 | 1.30% | 643,361 |
| Mar 16, 2026 | 1,996.00 | 1,996.00 | 1,921.00 | 1,930.00 | 1,921.92 | -2.53% | 988,416 |
| Mar 13, 2026 | 1,988.00 | 2,017.00 | 1,949.00 | 1,980.00 | 1,971.71 | -0.40% | 249,849 |
| Mar 12, 2026 | 2,073.00 | 2,075.00 | 1,987.00 | 1,988.00 | 1,979.67 | -4.10% | 656,351 |
| Mar 11, 2026 | 2,156.00 | 2,156.00 | 2,040.00 | 2,073.00 | 2,064.32 | -3.85% | 467,200 |
| Mar 10, 2026 | 2,205.00 | 2,271.00 | 2,121.00 | 2,156.00 | 2,146.97 | -2.58% | 652,434 |
| Mar 9, 2026 | 2,200.00 | 2,213.00 | 2,133.00 | 2,213.00 | 2,203.73 | -2.51% | 535,834 |
| Mar 6, 2026 | 2,252.00 | 2,291.00 | 2,237.00 | 2,270.00 | 2,260.49 | 0.80% | 196,941 |
| Mar 5, 2026 | 2,120.00 | 2,286.00 | 2,120.00 | 2,252.00 | 2,242.57 | 6.23% | 943,551 |
| Mar 4, 2026 | 2,100.00 | 2,173.00 | 2,050.00 | 2,120.00 | 2,111.12 | 0.33% | 1,164,276 |
| Mar 2, 2026 | 2,060.00 | 2,118.00 | 2,060.00 | 2,113.00 | 2,104.15 | 7.75% | 1,376,668 |
| Feb 27, 2026 | 1,977.00 | 2,023.00 | 1,929.00 | 1,961.00 | 1,952.79 | -0.81% | 706,389 |
| Feb 26, 2026 | 2,035.00 | 2,048.00 | 1,945.00 | 1,977.00 | 1,968.72 | -2.85% | 1,193,382 |
| Feb 25, 2026 | 2,128.00 | 2,128.00 | 2,021.00 | 2,035.00 | 2,026.48 | -2.82% | 994,824 |