Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.690 | 3.690 | 3.690 | 3.690 | 2.773 | 0 |
| 2024-08-20 | 3.690 | 3.690 | 3.690 | 3.690 | 2.773 | 0 |
| 2024-08-19 | 3.690 | 3.690 | 3.690 | 3.690 | 2.773 | 0 |
| 2024-08-16 | 3.690 | 3.690 | 3.690 | 3.690 | 2.773 | 0 |
| 2024-08-15 | 3.690 | 3.690 | 3.690 | 3.690 | 2.773 | 200 |
| 2024-08-14 | 3.890 | 3.890 | 3.890 | 3.890 | 2.923 | 0 |
| 2024-08-13 | 3.890 | 3.890 | 3.890 | 3.890 | 2.923 | 200 |
| 2024-08-12 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-09 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-08 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-07 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-06 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-02 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-08-01 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-07-31 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 0 |
| 2024-07-30 | 3.760 | 3.760 | 3.760 | 3.760 | 2.826 | 200 |
| 2024-07-29 | 3.920 | 3.920 | 3.920 | 3.920 | 2.946 | 0 |
| 2024-07-26 | 3.920 | 3.920 | 3.920 | 3.920 | 2.946 | 0 |
| 2024-07-25 | 3.920 | 3.920 | 3.920 | 3.920 | 2.946 | 0 |
| 2024-07-24 | 3.910 | 3.920 | 3.910 | 3.920 | 2.946 | 600 |
| 2024-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-16 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 2.931 | 0 |
| 2024-07-12 | 3.990 | 3.990 | 3.900 | 3.900 | 2.931 | 800 |
| 2024-07-11 | 3.890 | 3.890 | 3.890 | 3.890 | 2.923 | 100 |
| 2024-07-10 | 3.820 | 3.820 | 3.820 | 3.820 | 2.871 | 0 |
| 2024-07-09 | 3.820 | 3.820 | 3.820 | 3.820 | 2.871 | 0 |
| 2024-07-08 | 3.820 | 3.820 | 3.820 | 3.820 | 2.871 | 0 |
| 2024-07-05 | 3.820 | 3.820 | 3.820 | 3.820 | 2.871 | 0 |
| 2024-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 2.871 | 100 |
| 2024-07-03 | 3.810 | 3.810 | 3.810 | 3.810 | 2.863 | 0 |
| 2024-07-02 | 3.810 | 3.810 | 3.810 | 3.810 | 2.863 | 0 |
| 2024-06-28 | 3.810 | 3.810 | 3.810 | 3.810 | 2.863 | 0 |
| 2024-06-27 | 3.810 | 3.810 | 3.810 | 3.810 | 2.841 | 100 |
| 2024-06-26 | 3.990 | 3.990 | 3.990 | 3.990 | 2.975 | 0 |
| 2024-06-25 | 3.990 | 3.990 | 3.990 | 3.990 | 2.975 | 0 |
| 2024-06-24 | 3.990 | 3.990 | 3.990 | 3.990 | 2.975 | 3,500 |
| 2024-06-21 | 3.800 | 3.800 | 3.800 | 3.800 | 2.833 | 0 |
| 2024-06-20 | 3.800 | 3.800 | 3.800 | 3.800 | 2.833 | 0 |
| 2024-06-19 | 3.800 | 3.800 | 3.800 | 3.800 | 2.833 | 0 |
| 2024-06-18 | 3.800 | 3.800 | 3.800 | 3.800 | 2.833 | 0 |
| 2024-06-17 | 3.800 | 3.800 | 3.800 | 3.800 | 2.833 | 0 |
| 2024-06-14 | 3.850 | 3.850 | 3.800 | 3.800 | 2.833 | 700 |
| 2024-06-13 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 0 |
| 2024-06-12 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 0 |
| 2024-06-11 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 0 |
| 2024-06-10 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 0 |
| 2024-06-07 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 0 |
| 2024-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 2.871 | 400 |
| 2024-06-05 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-06-04 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-06-03 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-31 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-30 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-29 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-28 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
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.