Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-24 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 0 |
| 2024-05-23 | 3.770 | 3.770 | 3.770 | 3.770 | 2.811 | 500 |
| 2024-05-22 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-21 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 200 |
| 2024-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 2.982 | 0 |
| 2024-05-10 | 3.960 | 4.000 | 3.960 | 4.000 | 2.982 | 500 |
| 2024-05-09 | 3.860 | 3.860 | 3.860 | 3.860 | 2.878 | 0 |
| 2024-05-08 | 3.860 | 3.860 | 3.860 | 3.860 | 2.878 | 0 |
| 2024-05-07 | 3.860 | 3.860 | 3.860 | 3.860 | 2.878 | 0 |
| 2024-05-06 | 3.860 | 3.860 | 3.860 | 3.860 | 2.878 | 100 |
| 2024-05-03 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-05-02 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-05-01 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-04-30 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-04-26 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 0 |
| 2024-04-25 | 3.720 | 3.720 | 3.720 | 3.720 | 2.774 | 100 |
| 2024-04-24 | 4.110 | 4.110 | 4.110 | 4.110 | 3.064 | 0 |
| 2024-04-23 | 4.110 | 4.110 | 4.110 | 4.110 | 3.064 | 100 |
| 2024-04-22 | 4.070 | 4.070 | 4.070 | 4.070 | 3.035 | 0 |
| 2024-04-19 | 4.070 | 4.070 | 4.070 | 4.070 | 3.035 | 100 |
| 2024-04-18 | 3.820 | 3.820 | 3.820 | 3.820 | 2.848 | 0 |
| 2024-04-17 | 3.820 | 3.820 | 3.820 | 3.820 | 2.848 | 0 |
| 2024-04-16 | 3.820 | 3.820 | 3.820 | 3.820 | 2.848 | 100 |
| 2024-04-15 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-12 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-11 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-10 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-09 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-08 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 0 |
| 2024-04-05 | 3.970 | 3.970 | 3.970 | 3.970 | 2.960 | 200 |
| 2024-04-04 | 3.880 | 3.880 | 3.880 | 3.880 | 2.893 | 200 |
| 2024-04-03 | 3.650 | 3.880 | 3.630 | 3.880 | 2.893 | 2,700 |
| 2024-04-02 | 3.950 | 3.950 | 3.800 | 3.800 | 2.833 | 500 |
| 2024-04-01 | 3.980 | 3.980 | 3.980 | 3.980 | 2.967 | 0 |
| 2024-03-28 | 3.980 | 3.980 | 3.980 | 3.980 | 2.967 | 0 |
| 2024-03-27 | 3.980 | 3.980 | 3.980 | 3.980 | 2.967 | 0 |
| 2024-03-26 | 3.980 | 3.980 | 3.980 | 3.980 | 2.945 | 0 |
| 2024-03-25 | 3.980 | 3.980 | 3.980 | 3.980 | 2.945 | 0 |
| 2024-03-22 | 3.980 | 3.980 | 3.980 | 3.980 | 2.945 | 100 |
| 2024-03-21 | 4.050 | 4.050 | 4.050 | 4.050 | 2.997 | 1,000 |
| 2024-03-20 | 4.240 | 4.240 | 4.240 | 4.240 | 3.137 | 0 |
| 2024-03-19 | 4.240 | 4.240 | 4.240 | 4.240 | 3.137 | 0 |
| 2024-03-18 | 4.240 | 4.240 | 4.240 | 4.240 | 3.137 | 100 |
| 2024-03-15 | 4.240 | 4.240 | 4.240 | 4.240 | 3.137 | 0 |
| 2024-03-14 | 4.240 | 4.240 | 4.240 | 4.240 | 3.137 | 100 |
| 2024-03-13 | 4.050 | 4.050 | 4.050 | 4.050 | 2.997 | 0 |
| 2024-03-12 | 4.050 | 4.050 | 4.050 | 4.050 | 2.997 | 0 |
| 2024-03-11 | 4.050 | 4.050 | 4.050 | 4.050 | 2.997 | 0 |
| 2024-03-08 | 4.050 | 4.050 | 4.050 | 4.050 | 2.997 | 1,200 |
| 2024-03-07 | 4.040 | 4.050 | 4.000 | 4.050 | 2.997 | 1,600 |
| 2024-03-06 | 4.110 | 4.110 | 4.110 | 4.110 | 3.041 | 0 |
| 2024-03-05 | 4.110 | 4.110 | 4.110 | 4.110 | 3.041 | 0 |
| 2024-03-04 | 4.110 | 4.110 | 4.110 | 4.110 | 3.041 | 0 |
| 2024-03-01 | 4.110 | 4.110 | 4.110 | 4.110 | 3.041 | 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.