Canlan Ice Sports Corp. (TSX:ICE)
Canada · Delayed Price · Currency is CAD 4.400
+0.150 (3.53%)
Jun 1, 2026, 11:05 AM EST
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 105 |
| May 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | 1,500 |
| May 25, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -3.00% | 3,110 |
| May 22, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 6.63% | 1,366 |
| May 21, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | -2.86% | 2,500 |
| May 20, 2026 | 4.20 | 4.20 | 4.05 | 4.19 | 4.19 | -0.24% | 5,400 |
| May 19, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 3.70% | 1,120 |
| May 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 100 |
| May 14, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | 1.75% | 2,400 |
| May 13, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -1.23% | 321 |
| May 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | 1,000 |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | 700 |
| May 5, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -2.17% | 3,243 |
| May 4, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -3.49% | 2,320 |
| May 1, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4.37% | 1,831 |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.67% | 510 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 304 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 127 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.57% | 207 |
| Apr 20, 2026 | 4.06 | 4.20 | 4.04 | 4.20 | 4.20 | 6.06% | 1,411 |
| Apr 17, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 0.25% | 1,973 |
| Apr 16, 2026 | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -3.66% | 5,595 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 300 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.74% | 1,600 |
| Apr 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 600 |
| Apr 1, 2026 | 4.26 | 4.28 | 4.00 | 4.00 | 4.00 | -1.72% | 6,905 |
| Mar 30, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.07 | 1.49% | 1,325 |
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -0.49% | 101 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.03 | -2.17% | 1,400 |
| Mar 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | 2.98% | 100 |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | - | 400 |
| Mar 19, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.00 | -1.71% | 1,208 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.07 | -4.21% | 2,200 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.47% | 100 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - | 303 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | 6.70% | 500 |
| Mar 9, 2026 | 4.13 | 4.13 | 4.01 | 4.03 | 4.00 | -2.42% | 3,076 |
| Mar 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -3.50% | 700 |
| Mar 5, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.25 | - | 1,025 |
| Mar 4, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.25 | 3.88% | 1,100 |
| Mar 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.72% | 111 |
| Feb 26, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.12 | -1.19% | 1,327 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 1.69% | 550 |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -3.50% | 200 |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -2.73% | 400 |
| Feb 13, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.37 | 1.15% | 1,801 |
| Feb 12, 2026 | 4.11 | 4.35 | 4.11 | 4.35 | 4.32 | -0.46% | 936 |
| Feb 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 6.33% | 102 |
| Feb 6, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.08 | -7.22% | 200 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.40 | -1.34% | 213 |