Canlan Ice Sports Corp. (TSX:ICE)
Canada · Delayed Price · Currency is CAD 4.360
0.00 (0.00%)
Jul 9, 2026, 3:59 PM EST
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.23% | 601 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.69% | 100 |
| Jul 7, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -0.69% | 1,339 |
| Jul 6, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | -2.68% | 905 |
| Jul 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.92% | 125 |
| Jun 30, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -5.38% | 700 |
| Jun 29, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.46 | - | 1,560 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 2.05% | 100 |
| Jun 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 1.15% | 100 |
| Jun 22, 2026 | 4.50 | 4.50 | 4.26 | 4.35 | 4.32 | -5.43% | 1,102 |
| Jun 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | 140 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | 905 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 2.22% | 1,000 |
| Jun 15, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.47 | - | 404 |
| Jun 12, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.47 | 1.12% | 5,474 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | 1.14% | 100 |
| Jun 9, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.37 | 2.33% | 2,309 |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -4.02% | 167 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | 1.82% | 202 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 1.38% | 106 |
| Jun 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -1.36% | 100 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | 1,085 |
| Jun 1, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.37 | 3.53% | 1,109 |
| May 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 0.47% | 105 |
| May 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.20 | 0.48% | 1,500 |
| May 25, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.18 | -3.00% | 3,110 |
| May 22, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.31 | 6.63% | 1,366 |
| May 21, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.04 | -2.86% | 2,500 |
| May 20, 2026 | 4.20 | 4.20 | 4.05 | 4.19 | 4.16 | -0.24% | 5,400 |
| May 19, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.17 | 3.70% | 1,120 |
| May 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -0.74% | 100 |
| May 14, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.05 | 1.75% | 2,400 |
| May 13, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 3.98 | -1.23% | 321 |
| May 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -3.33% | 1,000 |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 3.45% | 700 |
| May 5, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.03 | -2.17% | 3,243 |
| May 4, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.12 | -3.49% | 2,320 |
| May 1, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.27 | 4.37% | 1,831 |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -1.67% | 510 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | -0.24% | 304 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 3.70% | 127 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -3.57% | 207 |
| Apr 20, 2026 | 4.06 | 4.20 | 4.04 | 4.20 | 4.17 | 6.06% | 1,411 |
| Apr 17, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.93 | 0.25% | 1,973 |
| Apr 16, 2026 | 4.15 | 4.15 | 3.95 | 3.95 | 3.92 | -3.66% | 5,595 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 1.99% | 300 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 3.99 | -0.74% | 1,600 |
| Apr 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 1.25% | 600 |
| Apr 1, 2026 | 4.26 | 4.28 | 4.00 | 4.00 | 3.97 | -1.72% | 6,905 |
| Mar 30, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.04 | 1.49% | 1,325 |