Canlan Ice Sports Corp. (TSX:ICE)
Canada · Delayed Price · Currency is CAD 4.160
+0.010 (0.24%)
Oct 2, 2026, 10:07 AM EST
Canlan Ice Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 314 |
| Sep 29, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 0.73% | 1,000 |
| Sep 28, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.12 | -0.24% | 1,109 |
| Sep 15, 2026 | 4.39 | 4.45 | 4.15 | 4.17 | 4.13 | -2.34% | 15,100 |
| Sep 11, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.23 | - | 800 |
| Sep 10, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.23 | -0.47% | 400 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.25 | - | 2,707 |
| Sep 8, 2026 | 4.43 | 4.43 | 4.29 | 4.29 | 4.25 | -2.05% | 1,100 |
| Sep 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -0.68% | 332 |
| Sep 1, 2026 | 4.33 | 4.41 | 4.33 | 4.41 | 4.37 | 0.68% | 280 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 0.69% | 126 |
| Aug 28, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.31 | 0.46% | 1,915 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 1.64% | 1,000 |
| Aug 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.24% | 1,731 |
| Aug 21, 2026 | 4.33 | 4.34 | 4.22 | 4.25 | 4.21 | -5.13% | 4,900 |
| Aug 20, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.44 | 1.13% | 440 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 1.84% | 100 |
| Aug 18, 2026 | 4.27 | 4.35 | 4.26 | 4.35 | 4.31 | 0.93% | 3,603 |
| Aug 17, 2026 | 4.41 | 4.45 | 4.21 | 4.31 | 4.27 | -2.49% | 2,907 |
| Aug 14, 2026 | 4.40 | 4.60 | 4.40 | 4.42 | 4.38 | 0.45% | 4,812 |
| Aug 13, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.36 | 2.09% | 811 |
| Aug 11, 2026 | 4.22 | 4.31 | 4.20 | 4.31 | 4.27 | -0.23% | 3,900 |
| Aug 10, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.28 | 0.47% | 702 |
| Jul 28, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.26 | -2.05% | 250 |
| Jul 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -2.23% | 100 |
| Jul 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | 4.42% | 124 |
| Jul 22, 2026 | 4.21 | 4.49 | 4.21 | 4.30 | 4.26 | -4.02% | 800 |
| Jul 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.90% | 240 |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 1.83% | 112 |
| Jul 9, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.32 | 0.23% | 601 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 0.69% | 100 |
| Jul 7, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.28 | -0.69% | 1,339 |
| Jul 6, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.31 | -2.68% | 905 |
| Jul 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 5.92% | 125 |
| Jun 30, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.18 | -5.38% | 700 |
| Jun 29, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.42 | - | 1,560 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | 2.05% | 100 |
| Jun 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 1.15% | 100 |
| Jun 22, 2026 | 4.50 | 4.50 | 4.26 | 4.35 | 4.28 | -5.43% | 1,102 |
| Jun 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | 140 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | 905 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 2.22% | 1,000 |
| Jun 15, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.43 | - | 404 |
| Jun 12, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.43 | 1.12% | 5,474 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | 1.14% | 100 |
| Jun 9, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.33 | 2.33% | 2,309 |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -4.02% | 167 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | 1.82% | 202 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 1.38% | 106 |
| Jun 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | -1.36% | 100 |