Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-08 | 4.440 | 4.440 | 4.260 | 4.260 | 4.260 | 800 |
| 2026-10-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-10-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-10-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 100 |
| 2026-10-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 300 |
| 2026-10-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-09-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-09-29 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2026-09-28 | 4.160 | 4.160 | 4.150 | 4.160 | 4.120 | 1,100 |
| 2026-09-25 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-24 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-18 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-17 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-16 | 4.170 | 4.170 | 4.170 | 4.170 | 4.130 | 0 |
| 2026-09-15 | 4.390 | 4.450 | 4.150 | 4.170 | 4.130 | 15,100 |
| 2026-09-14 | 4.270 | 4.270 | 4.270 | 4.270 | 4.229 | 0 |
| 2026-09-11 | 4.280 | 4.280 | 4.270 | 4.270 | 4.229 | 800 |
| 2026-09-10 | 4.270 | 4.280 | 4.270 | 4.270 | 4.229 | 400 |
| 2026-09-09 | 4.440 | 4.440 | 4.290 | 4.290 | 4.249 | 2,700 |
| 2026-09-08 | 4.430 | 4.430 | 4.290 | 4.290 | 4.249 | 1,100 |
| 2026-09-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.338 | 0 |
| 2026-09-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.338 | 0 |
| 2026-09-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.338 | 300 |
| 2026-09-01 | 4.330 | 4.410 | 4.330 | 4.410 | 4.368 | 300 |
| 2026-08-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.338 | 100 |
| 2026-08-28 | 4.350 | 4.350 | 4.340 | 4.350 | 4.308 | 1,900 |
| 2026-08-27 | 4.330 | 4.330 | 4.330 | 4.330 | 4.288 | 1,000 |
| 2026-08-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.219 | 1,700 |
| 2026-08-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.209 | 0 |
| 2026-08-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.209 | 0 |
| 2026-08-21 | 4.330 | 4.340 | 4.220 | 4.250 | 4.209 | 4,900 |
| 2026-08-20 | 4.340 | 4.480 | 4.340 | 4.480 | 4.437 | 400 |
| 2026-08-19 | 4.430 | 4.430 | 4.430 | 4.430 | 4.387 | 100 |
| 2026-08-18 | 4.270 | 4.350 | 4.260 | 4.350 | 4.308 | 3,600 |
| 2026-08-17 | 4.410 | 4.450 | 4.210 | 4.310 | 4.269 | 2,900 |
| 2026-08-14 | 4.400 | 4.600 | 4.400 | 4.420 | 4.378 | 4,800 |
| 2026-08-13 | 4.250 | 4.400 | 4.250 | 4.400 | 4.358 | 800 |
| 2026-08-12 | 4.310 | 4.310 | 4.310 | 4.310 | 4.269 | 0 |
| 2026-08-11 | 4.220 | 4.310 | 4.200 | 4.310 | 4.269 | 3,900 |
| 2026-08-10 | 4.220 | 4.320 | 4.220 | 4.320 | 4.279 | 700 |
| 2026-08-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-08-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-08-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-07-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-07-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-07-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-07-28 | 4.310 | 4.310 | 4.300 | 4.300 | 4.259 | 300 |
| 2026-07-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.348 | 100 |
| 2026-07-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.447 | 100 |
| 2026-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.259 | 0 |
| 2026-07-22 | 4.210 | 4.490 | 4.210 | 4.300 | 4.259 | 800 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0400 CAD |
| 2026-06-30 | 0.0300 CAD |
| 2026-03-31 | 0.0300 CAD |
| 2025-12-31 | 0.0300 CAD |
| 2025-10-31 | 0.5000 CAD |
| 2025-09-29 | 0.0300 CAD |
| 2025-07-31 | 0.5000 CAD |
| 2025-06-30 | 0.0300 CAD |
| 2025-03-31 | 0.0300 CAD |
| 2024-12-31 | 0.0300 CAD |
| 2024-09-27 | 0.0300 CAD |
| 2024-06-28 | 0.0300 CAD |
| 2024-03-27 | 0.0300 CAD |
| 2023-12-28 | 0.0300 CAD |
| 2023-09-28 | 0.0300 CAD |
| 2023-06-29 | 0.0300 CAD |
| 2023-03-30 | 0.0300 CAD |
| 2022-12-28 | 0.0300 CAD |
| 2019-12-27 | 0.0280 CAD |
| 2019-09-27 | 0.0280 CAD |
| 2019-06-27 | 0.0250 CAD |
| 2019-03-28 | 0.0250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.