Canlan Ice Sports Corp. (TSX: ICE)
Canada
· Delayed Price · Currency is CAD 4.090
0.00 (0.00%)
Dec 19, 2024, 3:03 PM EST
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 20, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 19, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | 100 |
| Dec 18, 2024 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | 0.49% | 200 |
| Dec 17, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 16, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 13, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | 300 |
| Dec 12, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 11, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 100 |
| Dec 10, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 100 |
| Dec 9, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 6, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 5, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,001 |
| Dec 4, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 3, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 2, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,209 |
| Nov 29, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 100 |
| Nov 28, 2024 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | -0.49% | 202 |
| Nov 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 26, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 25, 2024 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | - | 400 |
| Nov 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 21, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 500 |
| Nov 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 19, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 18, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 14, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 13, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 12, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 11, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 8, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 7, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 6, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 5, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 4, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 400 |
| Nov 1, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | 300 |
| Oct 31, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 30, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 202 |
| Oct 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 28, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 25, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 24, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 23, 2024 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 1.30% | 1,000 |
| Oct 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 21, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.67% | 500 |
| Oct 18, 2024 | 3.96 | 3.96 | 3.70 | 3.75 | 3.75 | -5.30% | 3,312 |
| Oct 17, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 500 |
| Oct 16, 2024 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -3.66% | 1,600 |
| Oct 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 11, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Oct 10, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 9, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | 4,800 |
| Oct 8, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 7, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 4, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 3, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 700 |
| Oct 2, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 1, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 30, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 27, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 26, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | -0.50% | 400 |
| Sep 25, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.94 | - | - |
| Sep 24, 2024 | 3.98 | 3.98 | 3.97 | 3.97 | 3.94 | -2.46% | 1,000 |
| Sep 23, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 20, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | - | - |
| Sep 19, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -0.73% | 100 |
| Sep 18, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | - |
| Sep 17, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 7.89% | 1,100 |
| Sep 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -5.00% | 100 |
| Sep 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | - | 504 |
| Sep 12, 2024 | 3.87 | 4.01 | 3.87 | 4.00 | 3.97 | 3.90% | 2,200 |
| Sep 11, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Sep 10, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Sep 9, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Sep 6, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Sep 5, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Sep 4, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | 835 |
| Sep 3, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Aug 30, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Aug 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | - |
| Aug 28, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | 200 |
| Aug 27, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 6.94% | 100 |
| Aug 26, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | - |
| Aug 23, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | - |
| Aug 22, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -2.44% | 100 |
| Aug 21, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | - | - |
| Aug 20, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | - | - |
| Aug 19, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | - | - |
| Aug 16, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | - | - |
| Aug 15, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | -5.14% | 200 |
| Aug 14, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | - | - |
| Aug 13, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | 3.46% | 200 |
| Aug 12, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 9, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 8, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 7, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 6, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 2, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |
| Aug 1, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | - | - |