Canlan Ice Sports Corp. (TSX:ICE)
Canada
· Delayed Price · Currency is CAD 4.130
-0.150 (-3.50%)
At close: Mar 6, 2026
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.50% | 700 |
| Mar 5, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | - | 1,025 |
| Mar 4, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 3.88% | 1,100 |
| Mar 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | 111 |
| Feb 26, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -1.19% | 1,327 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | 550 |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.50% | 200 |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | 400 |
| Feb 13, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | 1.15% | 1,801 |
| Feb 12, 2026 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | -0.46% | 936 |
| Feb 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6.33% | 102 |
| Feb 6, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -7.22% | 200 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -1.34% | 213 |
| Feb 4, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 6.90% | 2,755 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 118 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -0.47% | 200 |
| Jan 27, 2026 | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | -2.95% | 1,920 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1,603 |
| Jan 20, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 2.27% | 501 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 303 |
| Jan 16, 2026 | 4.42 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 302 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | 2.79% | 1,304 |
| Jan 13, 2026 | 4.26 | 4.30 | 4.11 | 4.30 | 4.30 | -3.15% | 1,106 |
| Jan 12, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 3.98% | 600 |
| Jan 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | 200 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.17% | 231 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 1.22% | 303 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.03 | 4.10 | 4.07 | -2.15% | 2,736 |
| Dec 29, 2025 | 4.10 | 4.28 | 4.02 | 4.19 | 4.16 | -0.24% | 4,373 |
| Dec 23, 2025 | 4.41 | 4.41 | 4.20 | 4.20 | 4.17 | -4.76% | 701 |
| Dec 22, 2025 | 4.60 | 4.60 | 4.41 | 4.41 | 4.38 | 8.89% | 6,336 |
| Dec 19, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.02 | -2.64% | 4,430 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.13 | -0.95% | 1,002 |
| Dec 16, 2025 | 4.25 | 4.25 | 4.16 | 4.20 | 4.17 | 0.96% | 2,569 |
| Dec 11, 2025 | 4.26 | 4.30 | 4.16 | 4.16 | 4.13 | -2.12% | 1,740 |
| Dec 10, 2025 | 4.19 | 4.35 | 4.19 | 4.25 | 4.22 | 3.16% | 32,602 |
| Dec 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.49% | 124 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.07 | -2.38% | 10,433 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -2.33% | 603 |
| Dec 2, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.27 | - | 200 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - | 3,000 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.27 | - | 200 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -4.44% | 1,013 |
| Nov 18, 2025 | 4.45 | 4.50 | 4.30 | 4.50 | 4.47 | 4.65% | 4,080 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.27 | -3.59% | 837 |
| Nov 13, 2025 | 4.35 | 4.46 | 4.35 | 4.46 | 4.43 | 2.53% | 5,700 |
| Nov 11, 2025 | 4.25 | 4.35 | 4.15 | 4.35 | 4.32 | 4.82% | 301 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.11 | 4.15 | 4.12 | -6.95% | 3,466 |
| Nov 7, 2025 | 4.25 | 4.46 | 4.25 | 4.46 | 4.43 | 10.40% | 650 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.01 | 4.04 | 4.01 | -9.21% | 5,465 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | - | 814 |
| Nov 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | -1.11% | 110 |
| Nov 3, 2025 | 4.59 | 4.66 | 4.50 | 4.50 | 4.47 | 2.27% | 1,000 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.20 | 4.40 | 4.37 | -11.11% | 17,358 |
| Oct 30, 2025 | 4.80 | 4.95 | 4.65 | 4.95 | 4.42 | 0.20% | 10,983 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.67 | 4.94 | 4.41 | -0.20% | 5,430 |
| Oct 28, 2025 | 4.65 | 5.25 | 4.60 | 4.95 | 4.42 | 5.32% | 11,910 |
| Oct 27, 2025 | 4.61 | 4.75 | 4.60 | 4.70 | 4.19 | 5.38% | 15,735 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 3.98 | - | 600 |
| Oct 23, 2025 | 4.30 | 4.46 | 4.30 | 4.46 | 3.98 | -1.33% | 1,201 |
| Oct 22, 2025 | 4.63 | 4.63 | 4.40 | 4.52 | 4.03 | -0.88% | 1,355 |
| Oct 21, 2025 | 4.56 | 4.56 | 4.55 | 4.56 | 4.07 | 0.66% | 11,100 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.28 | 4.53 | 4.04 | -3.62% | 4,281 |
| Oct 17, 2025 | 4.25 | 4.70 | 4.25 | 4.70 | 4.19 | 16.05% | 20,784 |
| Oct 14, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 3.61 | 0.25% | 3,904 |
| Oct 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.61 | -3.81% | 100 |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.75 | - | 300 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.75 | 4.22% | 300 |
| Oct 7, 2025 | 4.13 | 4.13 | 4.03 | 4.03 | 3.60 | -2.18% | 2,560 |
| Oct 6, 2025 | 4.03 | 4.14 | 4.03 | 4.12 | 3.68 | 1.73% | 1,856 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 3.61 | 0.75% | 2,600 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.02 | 4.02 | 3.59 | 0.50% | 2,500 |
| Oct 1, 2025 | 4.09 | 4.14 | 4.00 | 4.00 | 3.57 | -2.44% | 702 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.66 | 0.74% | 230 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.03 | 4.07 | 3.63 | 1.24% | 300 |
| Sep 26, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.56 | 1.01% | 500 |
| Sep 23, 2025 | 4.11 | 4.11 | 3.80 | 3.98 | 3.53 | -3.16% | 4,730 |
| Sep 22, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 3.64 | 0.24% | 301 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.63 | - | 200 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.63 | - | 100 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.63 | -2.84% | 1,100 |
| Sep 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | -0.47% | 1,900 |
| Sep 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 3.76 | 4.18% | 200 |
| Sep 8, 2025 | 4.04 | 4.25 | 4.04 | 4.07 | 3.61 | 2.52% | 1,906 |