Israel Canada (T.R) Ltd (TLV:ISCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,500.00
-66.00 (-4.21%)
Aug 3, 2026, 5:27 PM IDT
Israel Canada (T.R) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,566.00 | 1,593.00 | 1,502.00 | 1,523.00 | - | -2.75% | 411,499 |
| Jul 31, 2026 | 1,523.00 | 1,580.00 | 1,523.00 | 1,566.00 | 1,566.00 | 3.23% | 260,535 |
| Jul 30, 2026 | 1,545.00 | 1,551.00 | 1,479.00 | 1,517.00 | 1,517.00 | -1.37% | 722,735 |
| Jul 29, 2026 | 1,598.00 | 1,598.00 | 1,538.00 | 1,538.00 | 1,538.00 | -2.41% | 395,529 |
| Jul 28, 2026 | 1,627.00 | 1,640.00 | 1,576.00 | 1,576.00 | 1,576.00 | -2.11% | 298,547 |
| Jul 27, 2026 | 1,698.00 | 1,722.00 | 1,610.00 | 1,610.00 | 1,610.00 | -4.51% | 546,618 |
| Jul 24, 2026 | 1,701.00 | 1,727.00 | 1,680.00 | 1,686.00 | 1,686.00 | -3.16% | 806,388 |
| Jul 22, 2026 | 1,747.00 | 1,785.00 | 1,723.00 | 1,741.00 | 1,741.00 | -1.14% | 442,580 |
| Jul 21, 2026 | 1,726.00 | 1,771.00 | 1,719.00 | 1,761.00 | 1,761.00 | 1.44% | 353,840 |
| Jul 20, 2026 | 1,728.00 | 1,741.00 | 1,694.00 | 1,736.00 | 1,736.00 | 0.46% | 394,298 |
| Jul 17, 2026 | 1,752.00 | 1,752.00 | 1,706.00 | 1,728.00 | 1,728.00 | -1.37% | 304,617 |
| Jul 16, 2026 | 1,788.00 | 1,802.00 | 1,731.00 | 1,752.00 | 1,752.00 | -2.01% | 363,605 |
| Jul 15, 2026 | 1,701.00 | 1,805.00 | 1,700.00 | 1,788.00 | 1,788.00 | 5.11% | 642,093 |
| Jul 14, 2026 | 1,702.00 | 1,747.00 | 1,693.00 | 1,701.00 | 1,701.00 | -0.93% | 333,394 |
| Jul 13, 2026 | 1,714.00 | 1,735.00 | 1,682.00 | 1,717.00 | 1,717.00 | -0.98% | 378,352 |
| Jul 10, 2026 | 1,726.00 | 1,752.00 | 1,714.00 | 1,734.00 | 1,734.00 | 0.70% | 188,735 |
| Jul 9, 2026 | 1,768.00 | 1,775.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.60% | 593,378 |
| Jul 8, 2026 | 1,830.00 | 1,830.00 | 1,732.00 | 1,768.00 | 1,768.00 | -3.39% | 608,692 |
| Jul 7, 2026 | 1,923.00 | 1,923.00 | 1,811.00 | 1,830.00 | 1,830.00 | -4.84% | 677,594 |
| Jul 6, 2026 | 1,878.00 | 1,945.00 | 1,872.00 | 1,923.00 | 1,923.00 | 3.95% | 709,266 |
| Jul 3, 2026 | 1,832.00 | 1,868.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.98% | 340,050 |
| Jul 2, 2026 | 1,822.00 | 1,836.00 | 1,798.00 | 1,832.00 | 1,832.00 | 0.55% | 613,947 |
| Jul 1, 2026 | 1,765.00 | 1,840.00 | 1,750.00 | 1,822.00 | 1,822.00 | 3.58% | 849,104 |
| Jun 30, 2026 | 1,798.00 | 1,813.00 | 1,730.00 | 1,759.00 | 1,759.00 | 0.23% | 732,405 |
| Jun 29, 2026 | 1,745.00 | 1,841.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.57% | 1,184,473 |
| Jun 26, 2026 | 1,725.00 | 1,752.00 | 1,653.00 | 1,745.00 | 1,745.00 | 1.16% | 472,902 |
| Jun 25, 2026 | 1,760.00 | 1,780.00 | 1,721.00 | 1,725.00 | 1,725.00 | -1.88% | 335,037 |
| Jun 24, 2026 | 1,779.00 | 1,815.00 | 1,745.00 | 1,758.00 | 1,758.00 | -0.06% | 498,931 |
| Jun 23, 2026 | 1,750.00 | 1,784.00 | 1,728.00 | 1,759.00 | 1,759.00 | -1.46% | 419,555 |
| Jun 22, 2026 | 1,830.00 | 1,870.00 | 1,758.00 | 1,785.00 | 1,785.00 | -1.87% | 1,311,496 |
| Jun 19, 2026 | 1,810.00 | 1,830.00 | 1,768.00 | 1,819.00 | 1,819.00 | 0.83% | 760,297 |
| Jun 18, 2026 | 1,784.00 | 1,824.00 | 1,700.00 | 1,804.00 | 1,804.00 | 0.95% | 662,197 |
| Jun 17, 2026 | 1,800.00 | 1,849.00 | 1,787.00 | 1,787.00 | 1,787.00 | -0.72% | 1,203,412 |
| Jun 16, 2026 | 1,824.00 | 1,858.00 | 1,782.00 | 1,800.00 | 1,800.00 | -0.88% | 353,351 |
| Jun 15, 2026 | 1,998.00 | 2,034.00 | 1,814.00 | 1,816.00 | 1,816.00 | -7.20% | 676,517 |
| Jun 12, 2026 | 1,955.00 | 1,995.00 | 1,946.00 | 1,957.00 | 1,957.00 | 2.46% | 493,915 |
| Jun 11, 2026 | 1,836.00 | 1,917.00 | 1,836.00 | 1,910.00 | 1,910.00 | 3.97% | 420,162 |
| Jun 10, 2026 | 1,880.00 | 1,886.00 | 1,811.00 | 1,837.00 | 1,837.00 | -2.29% | 448,275 |
| Jun 9, 2026 | 1,935.00 | 1,940.00 | 1,873.00 | 1,880.00 | 1,880.00 | - | 384,679 |
| Jun 8, 2026 | 1,887.00 | 1,933.00 | 1,848.00 | 1,880.00 | 1,880.00 | -3.14% | 594,964 |
| Jun 5, 2026 | 1,934.00 | 1,954.00 | 1,897.00 | 1,941.00 | 1,941.00 | 0.36% | 309,112 |
| Jun 4, 2026 | 1,947.00 | 1,955.00 | 1,873.00 | 1,934.00 | 1,934.00 | -0.67% | 593,910 |
| Jun 3, 2026 | 2,036.00 | 2,036.00 | 1,929.00 | 1,947.00 | 1,947.00 | -4.14% | 564,275 |
| Jun 2, 2026 | 2,002.00 | 2,100.00 | 1,951.00 | 2,031.00 | 2,031.00 | 1.45% | 783,565 |
| Jun 1, 2026 | 2,116.00 | 2,116.00 | 1,981.00 | 2,002.00 | 2,002.00 | -5.39% | 482,837 |
| May 29, 2026 | 2,126.00 | 2,133.00 | 2,087.00 | 2,116.00 | 2,116.00 | 0.09% | 378,232 |
| May 28, 2026 | 2,064.00 | 2,119.00 | 2,028.00 | 2,114.00 | 2,114.00 | -0.98% | 558,959 |
| May 27, 2026 | 2,160.00 | 2,180.00 | 2,095.00 | 2,135.00 | 2,135.00 | -1.16% | 506,661 |
| May 26, 2026 | 2,191.00 | 2,199.00 | 2,137.00 | 2,160.00 | 2,160.00 | -2.00% | 331,655 |
| May 25, 2026 | 2,224.00 | 2,364.00 | 2,174.00 | 2,204.00 | 2,204.00 | 3.77% | 1,102,084 |