Canlan Ice Sports Corp. (TSX:ICE)
Canada
· Delayed Price · Currency is CAD 4.190
0.00 (0.00%)
Apr 28, 2026, 4:10 PM EST
Canlan Ice Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | - | - | 304 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 304 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 127 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.57% | 207 |
| Apr 20, 2026 | 4.06 | 4.20 | 4.04 | 4.20 | 4.20 | 6.06% | 1,411 |
| Apr 17, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 0.25% | 1,973 |
| Apr 16, 2026 | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -3.66% | 5,595 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 300 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.74% | 1,600 |
| Apr 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 600 |
| Apr 1, 2026 | 4.26 | 4.28 | 4.00 | 4.00 | 4.00 | -2.44% | 6,905 |
| Mar 30, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.07 | 1.49% | 1,325 |
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -0.49% | 101 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.03 | -2.17% | 1,400 |
| Mar 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | 2.98% | 100 |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | - | 400 |
| Mar 19, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.00 | -1.71% | 1,208 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.07 | -4.21% | 2,200 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.47% | 100 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - | 303 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | 6.70% | 500 |
| Mar 9, 2026 | 4.13 | 4.13 | 4.01 | 4.03 | 4.00 | -2.42% | 3,076 |
| Mar 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -3.50% | 700 |
| Mar 5, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.25 | - | 1,025 |
| Mar 4, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.25 | 3.88% | 1,100 |
| Mar 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.72% | 111 |
| Feb 26, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.12 | -1.19% | 1,327 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 1.69% | 550 |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -3.50% | 200 |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -2.73% | 400 |
| Feb 13, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.37 | 1.15% | 1,801 |
| Feb 12, 2026 | 4.11 | 4.35 | 4.11 | 4.35 | 4.32 | -0.46% | 936 |
| Feb 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 6.33% | 102 |
| Feb 6, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.08 | -7.22% | 200 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.40 | -1.34% | 213 |
| Feb 4, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.46 | 6.90% | 2,755 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -1.18% | 118 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.25 | 4.25 | 4.22 | -0.47% | 200 |
| Jan 27, 2026 | 4.31 | 4.32 | 4.27 | 4.27 | 4.24 | -2.95% | 1,920 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -2.22% | 1,603 |
| Jan 20, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.47 | 2.27% | 501 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | 303 |
| Jan 16, 2026 | 4.42 | 4.50 | 4.40 | 4.40 | 4.37 | -0.45% | 302 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.42 | 4.42 | 4.39 | 2.79% | 1,304 |
| Jan 13, 2026 | 4.26 | 4.30 | 4.11 | 4.30 | 4.27 | -3.15% | 1,106 |
| Jan 12, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.41 | 3.98% | 600 |
| Jan 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | 0.71% | 200 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 2.17% | 231 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.12 | 1.22% | 303 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.03 | 4.10 | 4.04 | -2.15% | 2,736 |
| Dec 29, 2025 | 4.10 | 4.28 | 4.02 | 4.19 | 4.13 | -0.24% | 4,373 |
| Dec 23, 2025 | 4.41 | 4.41 | 4.20 | 4.20 | 4.14 | -4.76% | 701 |
| Dec 22, 2025 | 4.60 | 4.60 | 4.41 | 4.41 | 4.35 | 8.89% | 6,336 |
| Dec 19, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 3.99 | -2.64% | 4,430 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.10 | -0.95% | 1,002 |
| Dec 16, 2025 | 4.25 | 4.25 | 4.16 | 4.20 | 4.14 | 0.96% | 2,569 |
| Dec 11, 2025 | 4.26 | 4.30 | 4.16 | 4.16 | 4.10 | -2.12% | 1,740 |
| Dec 10, 2025 | 4.19 | 4.35 | 4.19 | 4.25 | 4.19 | 3.16% | 32,602 |
| Dec 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 0.49% | 124 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.04 | -2.38% | 10,433 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -2.33% | 603 |
| Dec 2, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.24 | - | 200 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | - | 3,000 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.24 | - | 200 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -4.44% | 1,013 |
| Nov 18, 2025 | 4.45 | 4.50 | 4.30 | 4.50 | 4.43 | 4.65% | 4,080 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.24 | -3.59% | 837 |
| Nov 13, 2025 | 4.35 | 4.46 | 4.35 | 4.46 | 4.39 | 2.53% | 5,700 |
| Nov 11, 2025 | 4.25 | 4.35 | 4.15 | 4.35 | 4.29 | 4.82% | 301 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.11 | 4.15 | 4.09 | -6.95% | 3,466 |
| Nov 7, 2025 | 4.25 | 4.46 | 4.25 | 4.46 | 4.39 | 10.40% | 650 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.01 | 4.04 | 3.98 | -9.21% | 5,465 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.39 | - | 814 |
| Nov 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.39 | -1.11% | 110 |
| Nov 3, 2025 | 4.59 | 4.66 | 4.50 | 4.50 | 4.43 | 2.27% | 1,000 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.20 | 4.40 | 4.34 | -11.11% | 17,358 |
| Oct 30, 2025 | 4.80 | 4.95 | 4.65 | 4.95 | 4.39 | 0.20% | 10,983 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.67 | 4.94 | 4.38 | -0.20% | 5,430 |
| Oct 28, 2025 | 4.65 | 5.25 | 4.60 | 4.95 | 4.39 | 5.32% | 11,910 |