Israel Canada (T.R) Ltd (TLV:ISCN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,250.00
+130.00 (6.13%)
Mar 5, 2026, 3:24 PM IDT
Israel Canada (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,120.00 | 2,227.00 | 2,120.00 | 2,227.00 | - | 5.05% | 112,287 |
| Mar 4, 2026 | 2,100.00 | 2,173.00 | 2,050.00 | 2,120.00 | 2,120.00 | 0.33% | 1,164,276 |
| Mar 2, 2026 | 2,060.00 | 2,118.00 | 2,060.00 | 2,113.00 | 2,113.00 | 7.75% | 1,376,668 |
| Feb 27, 2026 | 1,977.00 | 2,023.00 | 1,929.00 | 1,961.00 | 1,961.00 | -0.81% | 706,389 |
| Feb 26, 2026 | 2,035.00 | 2,048.00 | 1,945.00 | 1,977.00 | 1,977.00 | -2.85% | 1,193,382 |
| Feb 25, 2026 | 2,128.00 | 2,128.00 | 2,021.00 | 2,035.00 | 2,035.00 | -2.82% | 994,824 |
| Feb 24, 2026 | 2,232.00 | 2,232.00 | 2,077.00 | 2,094.00 | 2,094.00 | -6.18% | 1,556,384 |
| Feb 23, 2026 | 2,220.00 | 2,285.00 | 2,182.00 | 2,232.00 | 2,232.00 | 0.04% | 2,165,704 |
| Feb 20, 2026 | 2,125.00 | 2,231.00 | 2,096.00 | 2,231.00 | 2,231.00 | 7.00% | 1,427,398 |
| Feb 19, 2026 | 2,042.00 | 2,111.00 | 2,016.00 | 2,085.00 | 2,085.00 | 1.71% | 2,546,587 |
| Feb 18, 2026 | 2,051.00 | 2,079.00 | 2,021.00 | 2,050.00 | 2,050.00 | -0.24% | 456,869 |
| Feb 17, 2026 | 2,013.00 | 2,070.00 | 1,965.00 | 2,055.00 | 2,055.00 | 2.09% | 976,068 |
| Feb 16, 2026 | 1,906.00 | 2,046.00 | 1,906.00 | 2,013.00 | 2,013.00 | 5.95% | 822,423 |
| Feb 13, 2026 | 1,915.00 | 1,928.00 | 1,868.00 | 1,900.00 | 1,900.00 | -0.31% | 187,929 |
| Feb 12, 2026 | 1,894.00 | 1,929.00 | 1,873.00 | 1,906.00 | 1,906.00 | 0.63% | 385,052 |
| Feb 11, 2026 | 1,854.00 | 1,919.00 | 1,834.00 | 1,894.00 | 1,894.00 | 2.16% | 428,676 |
| Feb 10, 2026 | 1,814.00 | 1,898.00 | 1,802.00 | 1,854.00 | 1,854.00 | 2.21% | 566,777 |
| Feb 9, 2026 | 1,855.00 | 1,891.00 | 1,810.00 | 1,814.00 | 1,814.00 | -1.20% | 313,836 |
| Feb 6, 2026 | 1,831.00 | 1,854.00 | 1,816.00 | 1,836.00 | 1,836.00 | 0.27% | 316,478 |
| Feb 5, 2026 | 1,800.00 | 1,831.00 | 1,760.00 | 1,831.00 | 1,831.00 | 1.72% | 8,208,833 |
| Feb 4, 2026 | 1,785.00 | 1,820.00 | 1,698.00 | 1,800.00 | 1,800.00 | 0.67% | 849,189 |
| Feb 3, 2026 | 1,768.00 | 1,831.00 | 1,768.00 | 1,788.00 | 1,788.00 | 1.13% | 402,660 |
| Feb 2, 2026 | 1,750.00 | 1,786.00 | 1,710.00 | 1,768.00 | 1,768.00 | 0.91% | 416,219 |
| Jan 30, 2026 | 1,780.00 | 1,795.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.57% | 345,937 |
| Jan 29, 2026 | 1,820.00 | 1,841.00 | 1,777.00 | 1,780.00 | 1,780.00 | -2.20% | 432,577 |
| Jan 28, 2026 | 1,878.00 | 1,905.00 | 1,817.00 | 1,820.00 | 1,820.00 | -2.73% | 535,439 |
| Jan 27, 2026 | 1,880.00 | 1,918.00 | 1,819.00 | 1,871.00 | 1,871.00 | -0.48% | 533,166 |
| Jan 26, 2026 | 1,815.00 | 1,940.00 | 1,788.00 | 1,880.00 | 1,880.00 | 6.52% | 1,081,197 |
| Jan 23, 2026 | 1,787.00 | 1,803.00 | 1,754.00 | 1,765.00 | 1,765.00 | - | 295,888 |
| Jan 22, 2026 | 1,760.00 | 1,795.00 | 1,740.00 | 1,765.00 | 1,765.00 | 0.28% | 506,841 |
| Jan 21, 2026 | 1,759.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.06% | 640,420 |
| Jan 20, 2026 | 1,802.00 | 1,810.00 | 1,730.00 | 1,759.00 | 1,759.00 | -2.66% | 507,148 |
| Jan 19, 2026 | 1,847.00 | 1,861.00 | 1,805.00 | 1,807.00 | 1,807.00 | -2.48% | 385,843 |
| Jan 16, 2026 | 1,873.00 | 1,898.00 | 1,830.00 | 1,853.00 | 1,853.00 | -0.48% | 498,830 |
| Jan 15, 2026 | 1,850.00 | 1,877.00 | 1,811.00 | 1,862.00 | 1,862.00 | 0.65% | 625,992 |
| Jan 14, 2026 | 1,894.00 | 1,927.00 | 1,838.00 | 1,850.00 | 1,850.00 | -2.32% | 539,423 |
| Jan 13, 2026 | 1,902.00 | 1,930.00 | 1,862.00 | 1,894.00 | 1,894.00 | -0.32% | 728,151 |
| Jan 12, 2026 | 1,900.00 | 1,938.00 | 1,879.00 | 1,900.00 | 1,900.00 | - | 413,568 |
| Jan 9, 2026 | 1,863.00 | 1,927.00 | 1,863.00 | 1,900.00 | 1,900.00 | 1.23% | 296,425 |
| Jan 8, 2026 | 1,912.00 | 1,949.00 | 1,872.00 | 1,877.00 | 1,877.00 | -1.83% | 723,240 |
| Jan 7, 2026 | 1,973.00 | 2,007.00 | 1,903.00 | 1,912.00 | 1,912.00 | -3.09% | 723,803 |
| Jan 6, 2026 | 1,854.00 | 2,012.00 | 1,847.00 | 1,973.00 | 1,973.00 | 6.94% | 1,664,241 |
| Jan 5, 2026 | 1,698.00 | 1,870.00 | 1,679.00 | 1,845.00 | 1,845.00 | 10.74% | 1,409,450 |
| Jan 1, 2026 | 1,650.00 | 1,705.00 | 1,635.00 | 1,666.00 | 1,666.00 | 0.97% | 731,828 |
| Dec 31, 2025 | 1,688.00 | 1,714.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 585,142 |
| Dec 30, 2025 | 1,665.00 | 1,707.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 399,739 |
| Dec 29, 2025 | 1,683.00 | 1,687.00 | 1,655.00 | 1,665.00 | 1,665.00 | -1.07% | 435,396 |
| Dec 28, 2025 | 1,674.00 | 1,699.00 | 1,648.00 | 1,683.00 | 1,683.00 | 0.54% | 232,401 |
| Dec 25, 2025 | 1,740.00 | 1,740.00 | 1,662.00 | 1,674.00 | 1,674.00 | -2.96% | 321,385 |
| Dec 24, 2025 | 1,674.00 | 1,736.00 | 1,673.00 | 1,725.00 | 1,725.00 | 3.05% | 397,416 |
| Dec 23, 2025 | 1,667.00 | 1,685.00 | 1,640.00 | 1,674.00 | 1,674.00 | 0.42% | 425,599 |
| Dec 22, 2025 | 1,685.00 | 1,709.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.77% | 299,140 |
| Dec 21, 2025 | 1,693.00 | 1,709.00 | 1,652.00 | 1,680.00 | 1,680.00 | -0.77% | 101,499 |
| Dec 18, 2025 | 1,692.00 | 1,716.00 | 1,671.00 | 1,693.00 | 1,693.00 | 0.06% | 394,186 |
| Dec 17, 2025 | 1,658.00 | 1,730.00 | 1,655.00 | 1,692.00 | 1,692.00 | 2.05% | 886,528 |
| Dec 16, 2025 | 1,621.00 | 1,681.00 | 1,621.00 | 1,658.00 | 1,658.00 | 2.85% | 576,434 |
| Dec 15, 2025 | 1,662.00 | 1,684.00 | 1,612.00 | 1,612.00 | 1,612.00 | -3.01% | 359,186 |
| Dec 14, 2025 | 1,654.00 | 1,666.00 | 1,640.00 | 1,662.00 | 1,662.00 | -1.31% | 200,843 |
| Dec 11, 2025 | 1,620.00 | 1,700.00 | 1,616.00 | 1,684.00 | 1,684.00 | 3.95% | 563,603 |
| Dec 10, 2025 | 1,690.00 | 1,697.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.54% | 733,636 |
| Dec 9, 2025 | 1,658.00 | 1,697.00 | 1,657.00 | 1,697.00 | 1,697.00 | 2.35% | 238,086 |
| Dec 8, 2025 | 1,607.00 | 1,688.00 | 1,607.00 | 1,658.00 | 1,658.00 | 0.91% | 329,995 |
| Dec 7, 2025 | 1,627.00 | 1,645.00 | 1,598.00 | 1,643.00 | 1,643.00 | 0.98% | 120,788 |
| Dec 4, 2025 | 1,640.00 | 1,660.00 | 1,599.00 | 1,627.00 | 1,627.00 | -0.79% | 426,391 |
| Dec 3, 2025 | 1,612.00 | 1,664.00 | 1,588.00 | 1,640.00 | 1,640.00 | 1.74% | 420,298 |
| Dec 2, 2025 | 1,596.00 | 1,633.00 | 1,593.00 | 1,612.00 | 1,612.00 | 0.75% | 287,834 |
| Dec 1, 2025 | 1,619.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.17% | 291,563 |
| Nov 30, 2025 | 1,583.00 | 1,669.00 | 1,576.00 | 1,619.00 | 1,619.00 | 2.27% | 310,139 |
| Nov 27, 2025 | 1,600.00 | 1,604.00 | 1,529.00 | 1,583.00 | 1,583.00 | 0.83% | 426,647 |
| Nov 26, 2025 | 1,575.00 | 1,615.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.32% | 242,078 |
| Nov 25, 2025 | 1,596.00 | 1,600.00 | 1,552.00 | 1,575.00 | 1,575.00 | -1.44% | 271,822 |
| Nov 24, 2025 | 1,546.00 | 1,605.00 | 1,522.00 | 1,598.00 | 1,598.00 | 4.38% | 574,368 |
| Nov 23, 2025 | 1,566.00 | 1,596.00 | 1,520.00 | 1,531.00 | 1,531.00 | -2.48% | 180,252 |
| Nov 20, 2025 | 1,560.00 | 1,586.00 | 1,521.00 | 1,570.00 | 1,570.00 | 1.36% | 513,895 |
| Nov 19, 2025 | 1,561.00 | 1,588.00 | 1,528.00 | 1,549.00 | 1,549.00 | -0.77% | 327,544 |
| Nov 18, 2025 | 1,588.00 | 1,588.00 | 1,551.00 | 1,561.00 | 1,561.00 | -1.82% | 318,144 |
| Nov 17, 2025 | 1,618.00 | 1,664.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.05% | 418,827 |
| Nov 16, 2025 | 1,656.00 | 1,683.00 | 1,632.00 | 1,640.00 | 1,640.00 | -1.20% | 152,844 |
| Nov 13, 2025 | 1,609.00 | 1,672.00 | 1,609.00 | 1,660.00 | 1,660.00 | 2.15% | 352,549 |
| Nov 12, 2025 | 1,624.00 | 1,640.00 | 1,607.00 | 1,625.00 | 1,625.00 | 0.06% | 308,660 |
| Nov 11, 2025 | 1,655.00 | 1,656.00 | 1,608.00 | 1,624.00 | 1,624.00 | -1.87% | 234,388 |
| Nov 10, 2025 | 1,658.00 | 1,685.00 | 1,608.00 | 1,655.00 | 1,655.00 | 1.53% | 287,603 |
| Nov 9, 2025 | 1,610.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.24% | 199,971 |
| Nov 6, 2025 | 1,673.00 | 1,690.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.77% | 1,344,299 |
| Nov 5, 2025 | 1,630.00 | 1,692.00 | 1,596.00 | 1,673.00 | 1,673.00 | 2.45% | 318,699 |
| Nov 4, 2025 | 1,655.00 | 1,669.00 | 1,613.00 | 1,633.00 | 1,633.00 | -1.33% | 383,167 |
| Nov 3, 2025 | 1,661.00 | 1,678.00 | 1,647.00 | 1,655.00 | 1,655.00 | -0.36% | 429,288 |
| Nov 2, 2025 | 1,707.00 | 1,718.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.29% | 265,080 |
| Oct 30, 2025 | 1,711.00 | 1,734.00 | 1,696.00 | 1,700.00 | 1,700.00 | -1.05% | 446,210 |
| Oct 29, 2025 | 1,700.00 | 1,759.00 | 1,700.00 | 1,718.00 | 1,718.00 | 1.60% | 701,087 |
| Oct 28, 2025 | 1,704.00 | 1,729.00 | 1,667.00 | 1,691.00 | 1,691.00 | -0.76% | 416,904 |
| Oct 27, 2025 | 1,682.00 | 1,735.00 | 1,668.00 | 1,704.00 | 1,704.00 | 1.73% | 543,612 |
| Oct 26, 2025 | 1,672.00 | 1,724.00 | 1,672.00 | 1,675.00 | 1,675.00 | 0.66% | 227,628 |
| Oct 23, 2025 | 1,625.00 | 1,678.00 | 1,593.00 | 1,664.00 | 1,664.00 | 2.40% | 525,494 |
| Oct 22, 2025 | 1,588.00 | 1,625.00 | 1,580.00 | 1,625.00 | 1,625.00 | 2.33% | 346,726 |
| Oct 21, 2025 | 1,628.00 | 1,643.00 | 1,574.00 | 1,588.00 | 1,588.00 | -2.46% | 420,192 |
| Oct 20, 2025 | 1,655.00 | 1,695.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.56% | 371,536 |
| Oct 19, 2025 | 1,708.00 | 1,708.00 | 1,615.00 | 1,619.00 | 1,619.00 | -5.21% | 402,814 |
| Oct 16, 2025 | 1,745.00 | 1,767.00 | 1,676.00 | 1,708.00 | 1,708.00 | -1.84% | 859,185 |
| Oct 15, 2025 | 1,780.00 | 1,848.00 | 1,711.00 | 1,740.00 | 1,740.00 | -1.14% | 3,028,846 |