Canlan Ice Sports Corp. (TSX:ICE)
Canada
· Delayed Price · Currency is CAD 4.200
+0.050 (1.20%)
Jun 30, 2025, 1:03 PM EDT
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 4,500 |
| Jun 27, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.12 | 5.60% | 711 |
| Jun 26, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.90 | - | 1,400 |
| Jun 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.90 | -4.15% | 100 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | 1,000 |
| Jun 23, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.07 | 2.50% | 5,406 |
| Jun 20, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | 11.11% | 901 |
| Jun 19, 2025 | 3.74 | 3.74 | 3.22 | 3.60 | 3.57 | -10.00% | 5,802 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 2, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 3.97 | 3.90% | 1,600 |
| May 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 3,500 |
| May 27, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 4.11% | 4,000 |
| May 26, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | - | 5,400 |
| May 23, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.35% | 200 |
| May 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 21, 2025 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | - | 400 |
| May 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 16, 2025 | 3.61 | 3.70 | 3.60 | 3.70 | 3.70 | -7.50% | 1,200 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 23, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 3.36% | 1,000 |
| Apr 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Apr 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.20% | 100 |