Israel Canada (T.R) Ltd (TLV:ISCN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,627.00
-13.00 (-0.79%)
Dec 4, 2025, 5:24 PM IDT
Israel Canada (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 1,648.00 | 1,779.00 | 1,598.00 | 1,760.00 | 1,760.00 | 6.02% | 1,236,372 |
| Oct 9, 2025 | 1,525.00 | 1,679.00 | 1,525.00 | 1,660.00 | 1,660.00 | 12.31% | 1,349,818 |
| Oct 8, 2025 | 1,507.00 | 1,507.00 | 1,445.00 | 1,478.00 | 1,478.00 | -1.92% | 458,316 |
| Oct 5, 2025 | 1,510.00 | 1,570.00 | 1,501.00 | 1,507.00 | 1,507.00 | 3.01% | 625,789 |
| Sep 30, 2025 | 1,402.00 | 1,471.00 | 1,397.00 | 1,463.00 | 1,463.00 | 8.45% | 1,644,807 |
| Sep 29, 2025 | 1,393.00 | 1,423.00 | 1,335.00 | 1,349.00 | 1,349.00 | -1.53% | 1,021,314 |
| Sep 28, 2025 | 1,319.00 | 1,373.00 | 1,314.00 | 1,370.00 | 1,370.00 | 6.95% | 427,788 |
| Sep 25, 2025 | 1,350.00 | 1,358.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.03% | 860,117 |
| Sep 21, 2025 | 1,354.00 | 1,357.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.72% | 218,663 |
| Sep 18, 2025 | 1,328.00 | 1,359.00 | 1,308.00 | 1,358.00 | 1,358.00 | 2.49% | 1,134,784 |
| Sep 17, 2025 | 1,343.00 | 1,368.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.34% | 876,824 |
| Sep 16, 2025 | 1,343.00 | 1,373.00 | 1,317.00 | 1,343.00 | 1,343.00 | -1.97% | 444,974 |
| Sep 15, 2025 | 1,369.00 | 1,440.00 | 1,352.00 | 1,370.00 | 1,370.00 | 0.07% | 690,641 |
| Sep 14, 2025 | 1,430.00 | 1,431.00 | 1,369.00 | 1,369.00 | 1,369.00 | -3.79% | 187,853 |
| Sep 11, 2025 | 1,452.00 | 1,452.00 | 1,388.00 | 1,423.00 | 1,423.00 | -2.00% | 762,079 |
| Sep 10, 2025 | 1,462.00 | 1,472.00 | 1,437.00 | 1,452.00 | 1,452.00 | -0.68% | 339,137 |
| Sep 9, 2025 | 1,411.00 | 1,467.00 | 1,397.00 | 1,462.00 | 1,462.00 | 3.61% | 473,409 |
| Sep 8, 2025 | 1,449.00 | 1,457.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.08% | 394,658 |
| Sep 7, 2025 | 1,428.00 | 1,441.00 | 1,412.00 | 1,441.00 | 1,441.00 | 2.05% | 153,193 |
| Sep 4, 2025 | 1,375.00 | 1,418.00 | 1,367.00 | 1,412.00 | 1,412.00 | 2.69% | 493,144 |
| Sep 3, 2025 | 1,370.00 | 1,404.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.36% | 416,610 |
| Sep 2, 2025 | 1,400.00 | 1,411.00 | 1,344.00 | 1,370.00 | 1,370.00 | -2.14% | 736,338 |
| Sep 1, 2025 | 1,391.00 | 1,416.00 | 1,351.00 | 1,400.00 | 1,400.00 | 0.72% | 715,710 |
| Aug 31, 2025 | 1,440.00 | 1,449.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.47% | 361,619 |
| Aug 28, 2025 | 1,457.00 | 1,486.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.71% | 934,208 |
| Aug 27, 2025 | 1,499.00 | 1,510.00 | 1,454.00 | 1,465.00 | 1,465.00 | -2.27% | 641,953 |
| Aug 26, 2025 | 1,534.00 | 1,552.00 | 1,491.00 | 1,499.00 | 1,499.00 | -2.28% | 1,339,969 |
| Aug 25, 2025 | 1,589.00 | 1,591.00 | 1,530.00 | 1,534.00 | 1,534.00 | -3.46% | 558,915 |
| Aug 24, 2025 | 1,493.00 | 1,607.00 | 1,493.00 | 1,589.00 | 1,589.00 | 6.93% | 385,073 |
| Aug 21, 2025 | 1,545.00 | 1,566.00 | 1,474.00 | 1,486.00 | 1,486.00 | -3.82% | 598,286 |
| Aug 20, 2025 | 1,559.00 | 1,575.00 | 1,537.00 | 1,545.00 | 1,545.00 | -1.09% | 230,339 |
| Aug 19, 2025 | 1,555.00 | 1,598.00 | 1,538.00 | 1,562.00 | 1,562.00 | 0.45% | 429,193 |
| Aug 18, 2025 | 1,540.00 | 1,589.00 | 1,530.00 | 1,555.00 | 1,555.00 | 0.97% | 627,380 |
| Aug 17, 2025 | 1,539.00 | 1,579.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.06% | 203,690 |
| Aug 14, 2025 | 1,539.00 | 1,608.00 | 1,520.00 | 1,539.00 | 1,539.00 | - | 542,638 |
| Aug 13, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,539.00 | 1,539.00 | 3.99% | 1,406,379 |
| Aug 12, 2025 | 1,522.00 | 1,523.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.76% | 542,111 |
| Aug 11, 2025 | 1,589.00 | 1,589.00 | 1,511.00 | 1,522.00 | 1,522.00 | -1.93% | 343,265 |
| Aug 10, 2025 | 1,570.00 | 1,602.00 | 1,552.00 | 1,552.00 | 1,552.00 | -1.15% | 264,781 |
| Aug 7, 2025 | 1,536.00 | 1,578.00 | 1,519.00 | 1,570.00 | 1,570.00 | 1.95% | 5,623,199 |
| Aug 6, 2025 | 1,530.00 | 1,567.00 | 1,515.00 | 1,540.00 | 1,540.00 | 0.13% | 555,048 |
| Aug 5, 2025 | 1,621.00 | 1,641.00 | 1,528.00 | 1,538.00 | 1,538.00 | -4.83% | 956,254 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.66% | 635,715 |
| Jul 31, 2025 | 1,663.00 | 1,695.00 | 1,652.00 | 1,695.00 | 1,695.00 | 1.68% | 518,932 |
| Jul 30, 2025 | 1,709.00 | 1,709.00 | 1,659.00 | 1,667.00 | 1,667.00 | -1.54% | 278,801 |
| Jul 29, 2025 | 1,657.00 | 1,699.00 | 1,645.00 | 1,693.00 | 1,693.00 | 1.99% | 496,343 |
| Jul 28, 2025 | 1,606.00 | 1,685.00 | 1,605.00 | 1,660.00 | 1,660.00 | 2.15% | 394,879 |
| Jul 27, 2025 | 1,677.00 | 1,677.00 | 1,616.00 | 1,625.00 | 1,625.00 | -3.10% | 398,460 |
| Jul 24, 2025 | 1,706.00 | 1,725.00 | 1,673.00 | 1,677.00 | 1,677.00 | -1.87% | 499,072 |
| Jul 23, 2025 | 1,695.00 | 1,739.00 | 1,666.00 | 1,709.00 | 1,709.00 | 2.70% | 606,242 |
| Jul 22, 2025 | 1,675.00 | 1,682.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.66% | 457,864 |
| Jul 21, 2025 | 1,670.00 | 1,690.00 | 1,659.00 | 1,675.00 | 1,675.00 | 0.30% | 616,923 |
| Jul 20, 2025 | 1,669.00 | 1,677.00 | 1,614.00 | 1,670.00 | 1,670.00 | 0.78% | 184,482 |
| Jul 17, 2025 | 1,620.00 | 1,684.00 | 1,620.00 | 1,657.00 | 1,657.00 | 2.28% | 598,612 |
| Jul 16, 2025 | 1,601.00 | 1,653.00 | 1,586.00 | 1,620.00 | 1,620.00 | -2.82% | 445,069 |
| Jul 15, 2025 | 1,650.00 | 1,710.00 | 1,638.00 | 1,667.00 | 1,667.00 | 1.03% | 636,988 |
| Jul 14, 2025 | 1,650.00 | 1,673.00 | 1,592.00 | 1,650.00 | 1,650.00 | - | 602,175 |
| Jul 13, 2025 | 1,675.00 | 1,675.00 | 1,620.00 | 1,650.00 | 1,650.00 | -3.00% | 349,032 |
| Jul 10, 2025 | 1,675.00 | 1,725.00 | 1,664.00 | 1,701.00 | 1,701.00 | 1.55% | 1,018,402 |
| Jul 9, 2025 | 1,584.00 | 1,675.00 | 1,584.00 | 1,675.00 | 1,675.00 | 5.74% | 778,736 |
| Jul 8, 2025 | 1,635.00 | 1,638.00 | 1,572.00 | 1,584.00 | 1,584.00 | -3.88% | 658,707 |
| Jul 7, 2025 | 1,646.00 | 1,687.00 | 1,611.00 | 1,648.00 | 1,648.00 | - | 798,962 |
| Jul 6, 2025 | 1,647.00 | 1,655.00 | 1,622.00 | 1,648.00 | 1,648.00 | 1.23% | 243,918 |