Canlan Ice Sports Corp. (TSX:ICE)
Canada · Delayed Price · Currency is CAD 4.460
-0.060 (-1.33%)
Oct 23, 2025, 3:09 PM EDT
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.63 | 4.63 | 4.40 | 4.52 | 4.52 | -0.88% | 1,355 |
| Oct 21, 2025 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 0.66% | 11,100 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.28 | 4.53 | 4.53 | -3.62% | 4,300 |
| Oct 17, 2025 | 4.25 | 4.70 | 4.25 | 4.70 | 4.70 | 16.05% | 20,800 |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.25% | 3,904 |
| Oct 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | 100 |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 300 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.22% | 300 |
| Oct 7, 2025 | 4.13 | 4.13 | 4.03 | 4.03 | 4.03 | -2.18% | 2,600 |
| Oct 6, 2025 | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 1,900 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.75% | 2,600 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | 0.50% | 2,500 |
| Oct 1, 2025 | 4.09 | 4.14 | 4.00 | 4.00 | 4.00 | -2.44% | 702 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | 230 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.03 | 4.07 | 4.07 | 1.24% | 300 |
| Sep 26, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.99 | 1.01% | 500 |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | - | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | - | - |
| Sep 23, 2025 | 4.11 | 4.11 | 3.80 | 3.98 | 3.95 | -3.16% | 4,730 |
| Sep 22, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.24% | 301 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | 200 |
| Sep 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | - |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | 100 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -2.84% | 1,100 |
| Sep 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -0.47% | 1,900 |
| Sep 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | - |
| Sep 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 4.18% | 200 |
| Sep 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 9, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 8, 2025 | 4.04 | 4.25 | 4.04 | 4.07 | 4.04 | 2.52% | 1,906 |
| Sep 5, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.94 | -2.46% | 10,200 |
| Sep 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 2, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Aug 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Aug 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Aug 27, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Aug 26, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -4.24% | 100 |
| Aug 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 4.68% | 2,802 |
| Aug 22, 2025 | 4.23 | 4.23 | 4.06 | 4.06 | 4.03 | 0.25% | 220 |
| Aug 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | - | - |
| Aug 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -1.70% | 147 |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.48% | 400 |
| Aug 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 1.47% | 300 |
| Aug 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 0.74% | 400 |
| Aug 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 0.75% | 200 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | - | - |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 4.42% | 100 |