Canlan Ice Sports Corp. ICE
TSX · Canada · Consumer Services
CAD 4.150.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.15 | 0.00% | CAD 4.15 | CAD 4.15 | CAD 4.15 | 0 |
| 2026-09-30 | CAD 4.15 | 0.00% | CAD 4.15 | CAD 4.15 | CAD 4.15 | 0 |
| 2026-09-29 | CAD 4.15 | -0.24% | CAD 4.16 | CAD 4.16 | CAD 4.15 | 1.00K |
| 2026-09-28 | CAD 4.16 | -0.24% | CAD 4.16 | CAD 4.16 | CAD 4.15 | 1.10K |
| 2026-09-25 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-24 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-23 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-22 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-21 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-18 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-17 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-16 | CAD 4.17 | 0.00% | CAD 4.17 | CAD 4.17 | CAD 4.17 | 0 |
| 2026-09-15 | CAD 4.17 | -2.34% | CAD 4.39 | CAD 4.45 | CAD 4.15 | 15.10K |
| 2026-09-14 | CAD 4.27 | 0.00% | CAD 4.27 | CAD 4.27 | CAD 4.27 | 0 |
| 2026-09-11 | CAD 4.27 | 0.00% | CAD 4.28 | CAD 4.28 | CAD 4.27 | 800 |
| 2026-09-10 | CAD 4.27 | -0.47% | CAD 4.27 | CAD 4.28 | CAD 4.27 | 400 |
| 2026-09-09 | CAD 4.29 | 0.00% | CAD 4.44 | CAD 4.44 | CAD 4.29 | 2.70K |
| 2026-09-08 | CAD 4.29 | -2.05% | CAD 4.43 | CAD 4.43 | CAD 4.29 | 1.10K |
| 2026-09-04 | CAD 4.38 | 0.00% | CAD 4.38 | CAD 4.38 | CAD 4.38 | 0 |
| 2026-09-03 | CAD 4.38 | 0.00% | CAD 4.38 | CAD 4.38 | CAD 4.38 | 0 |
| 2026-09-02 | CAD 4.38 | -0.68% | CAD 4.38 | CAD 4.38 | CAD 4.38 | 300 |
| 2026-09-01 | CAD 4.41 | +0.68% | CAD 4.33 | CAD 4.41 | CAD 4.33 | 300 |
| 2026-08-31 | CAD 4.38 | +0.69% | CAD 4.38 | CAD 4.38 | CAD 4.38 | 100 |
| 2026-08-28 | CAD 4.35 | +0.46% | CAD 4.35 | CAD 4.35 | CAD 4.34 | 1.90K |
| 2026-08-27 | CAD 4.33 | +1.64% | CAD 4.33 | CAD 4.33 | CAD 4.33 | 1.00K |
| 2026-08-26 | CAD 4.26 | +0.24% | CAD 4.26 | CAD 4.26 | CAD 4.26 | 1.70K |
| 2026-08-25 | CAD 4.25 | 0.00% | CAD 4.25 | CAD 4.25 | CAD 4.25 | 0 |
| 2026-08-24 | CAD 4.25 | 0.00% | CAD 4.25 | CAD 4.25 | CAD 4.25 | 0 |
| 2026-08-21 | CAD 4.25 | -5.13% | CAD 4.33 | CAD 4.34 | CAD 4.22 | 4.90K |
| 2026-08-20 | CAD 4.48 | +1.13% | CAD 4.34 | CAD 4.48 | CAD 4.34 | 400 |
| 2026-08-19 | CAD 4.43 | +1.84% | CAD 4.43 | CAD 4.43 | CAD 4.43 | 100 |
| 2026-08-18 | CAD 4.35 | +0.93% | CAD 4.27 | CAD 4.35 | CAD 4.26 | 3.60K |
| 2026-08-17 | CAD 4.31 | -2.49% | CAD 4.41 | CAD 4.45 | CAD 4.21 | 2.90K |
| 2026-08-14 | CAD 4.42 | +0.45% | CAD 4.40 | CAD 4.60 | CAD 4.40 | 4.80K |
| 2026-08-13 | CAD 4.40 | +2.09% | CAD 4.25 | CAD 4.40 | CAD 4.25 | 800 |
| 2026-08-12 | CAD 4.31 | 0.00% | CAD 4.31 | CAD 4.31 | CAD 4.31 | 0 |
| 2026-08-11 | CAD 4.31 | -0.23% | CAD 4.22 | CAD 4.31 | CAD 4.20 | 3.90K |
| 2026-08-10 | CAD 4.32 | +0.47% | CAD 4.22 | CAD 4.32 | CAD 4.22 | 700 |
| 2026-08-07 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-08-06 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-08-05 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-08-04 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-07-31 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-07-30 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-07-29 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-07-28 | CAD 4.30 | -2.05% | CAD 4.31 | CAD 4.31 | CAD 4.30 | 300 |
| 2026-07-27 | CAD 4.39 | -2.23% | CAD 4.39 | CAD 4.39 | CAD 4.39 | 100 |
| 2026-07-24 | CAD 4.49 | +4.42% | CAD 4.49 | CAD 4.49 | CAD 4.49 | 100 |
| 2026-07-23 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-07-22 | CAD 4.30 | -4.02% | CAD 4.21 | CAD 4.49 | CAD 4.21 | 800 |
| 2026-07-21 | CAD 4.48 | 0.00% | CAD 4.48 | CAD 4.48 | CAD 4.48 | 0 |
| 2026-07-20 | CAD 4.48 | +0.90% | CAD 4.48 | CAD 4.48 | CAD 4.48 | 200 |
| 2026-07-17 | CAD 4.44 | 0.00% | CAD 4.44 | CAD 4.44 | CAD 4.44 | 0 |
| 2026-07-16 | CAD 4.44 | 0.00% | CAD 4.44 | CAD 4.44 | CAD 4.44 | 0 |
| 2026-07-15 | CAD 4.44 | 0.00% | CAD 4.44 | CAD 4.44 | CAD 4.44 | 0 |
| 2026-07-14 | CAD 4.44 | +1.83% | CAD 4.44 | CAD 4.44 | CAD 4.44 | 100 |
| 2026-07-13 | CAD 4.36 | 0.00% | CAD 4.36 | CAD 4.36 | CAD 4.36 | 0 |
| 2026-07-10 | CAD 4.36 | 0.00% | CAD 4.36 | CAD 4.36 | CAD 4.36 | 0 |
| 2026-07-09 | CAD 4.36 | +0.23% | CAD 4.37 | CAD 4.37 | CAD 4.36 | 600 |
| 2026-07-08 | CAD 4.35 | +0.69% | CAD 4.35 | CAD 4.35 | CAD 4.35 | 100 |
| 2026-07-07 | CAD 4.32 | -0.69% | CAD 4.31 | CAD 4.32 | CAD 4.31 | 1.30K |
| 2026-07-06 | CAD 4.35 | -2.68% | CAD 4.35 | CAD 4.35 | CAD 4.34 | 900 |
| 2026-07-03 | CAD 4.47 | 0.00% | CAD 4.47 | CAD 4.47 | CAD 4.47 | 0 |
| 2026-07-02 | CAD 4.47 | +5.92% | CAD 4.47 | CAD 4.47 | CAD 4.47 | 100 |
| 2026-06-30 | CAD 4.22 | -6.01% | CAD 4.35 | CAD 4.35 | CAD 4.22 | 700 |
| 2026-06-29 | CAD 4.49 | 0.00% | CAD 4.20 | CAD 4.49 | CAD 4.20 | 1.60K |
| 2026-06-26 | CAD 4.49 | 0.00% | CAD 4.49 | CAD 4.49 | CAD 4.49 | 0 |
| 2026-06-25 | CAD 4.49 | +2.05% | CAD 4.49 | CAD 4.49 | CAD 4.49 | 100 |
| 2026-06-24 | CAD 4.40 | 0.00% | CAD 4.40 | CAD 4.40 | CAD 4.40 | 0 |
| 2026-06-23 | CAD 4.40 | +1.15% | CAD 4.40 | CAD 4.40 | CAD 4.40 | 100 |
| 2026-06-22 | CAD 4.35 | -5.43% | CAD 4.50 | CAD 4.50 | CAD 4.26 | 1.10K |
| 2026-06-19 | CAD 4.60 | 0.00% | CAD 4.60 | CAD 4.60 | CAD 4.60 | 100 |
| 2026-06-18 | CAD 4.60 | 0.00% | CAD 4.60 | CAD 4.60 | CAD 4.60 | 0 |
| 2026-06-17 | CAD 4.60 | 0.00% | CAD 4.60 | CAD 4.60 | CAD 4.60 | 900 |
| 2026-06-16 | CAD 4.60 | +2.22% | CAD 4.60 | CAD 4.60 | CAD 4.60 | 1.00K |
| 2026-06-15 | CAD 4.50 | 0.00% | CAD 4.50 | CAD 4.60 | CAD 4.50 | 400 |
| 2026-06-12 | CAD 4.50 | +1.12% | CAD 4.49 | CAD 4.50 | CAD 4.49 | 5.50K |
| 2026-06-11 | CAD 4.45 | +1.14% | CAD 4.45 | CAD 4.45 | CAD 4.45 | 100 |
| 2026-06-10 | CAD 4.40 | 0.00% | CAD 4.40 | CAD 4.40 | CAD 4.40 | 0 |
| 2026-06-09 | CAD 4.40 | +2.33% | CAD 4.40 | CAD 4.45 | CAD 4.40 | 2.30K |
| 2026-06-08 | CAD 4.30 | -4.02% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 200 |
| 2026-06-05 | CAD 4.48 | +1.82% | CAD 4.48 | CAD 4.48 | CAD 4.48 | 200 |
| 2026-06-04 | CAD 4.40 | +1.38% | CAD 4.40 | CAD 4.40 | CAD 4.40 | 100 |
| 2026-06-03 | CAD 4.34 | -1.36% | CAD 4.34 | CAD 4.34 | CAD 4.34 | 100 |
| 2026-06-02 | CAD 4.40 | 0.00% | CAD 4.40 | CAD 4.40 | CAD 4.40 | 1.10K |
| 2026-06-01 | CAD 4.40 | +3.53% | CAD 4.39 | CAD 4.40 | CAD 4.39 | 1.10K |
| 2026-05-29 | CAD 4.25 | 0.00% | CAD 4.25 | CAD 4.25 | CAD 4.25 | 0 |
| 2026-05-28 | CAD 4.25 | +0.47% | CAD 4.25 | CAD 4.25 | CAD 4.25 | 100 |
| 2026-05-27 | CAD 4.23 | 0.00% | CAD 4.23 | CAD 4.23 | CAD 4.23 | 0 |
| 2026-05-26 | CAD 4.23 | +0.48% | CAD 4.23 | CAD 4.23 | CAD 4.23 | 1.50K |