Canlan Ice Sports Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.350	4.350	4.260	4.260	3.107	1,700
2023-09-06	4.350	4.350	4.350	4.350	3.173	0
2023-09-05	4.350	4.350	4.350	4.350	3.173	1,000
2023-09-01	4.260	4.260	4.260	4.260	3.107	0
2023-08-31	4.260	4.260	4.260	4.260	3.107	0
2023-08-30	4.260	4.260	4.260	4.260	3.107	0
2023-08-29	4.260	4.260	4.260	4.260	3.107	100
2023-08-28	4.260	4.260	4.260	4.260	3.107	0
2023-08-25	4.260	4.260	4.260	4.260	3.107	200
2023-08-24	4.250	4.250	4.250	4.250	3.100	100
2023-08-23	4.400	4.400	4.250	4.250	3.100	1,300
2023-08-22	4.500	4.500	4.500	4.500	3.282	200
2023-08-21	4.600	4.600	4.400	4.400	3.209	2,500
2023-08-18	5.140	5.150	4.500	4.500	3.282	26,900
2023-08-17	5.280	5.280	5.000	5.150	3.756	4,000
2023-08-16	5.250	5.280	5.250	5.280	3.851	2,100
2023-08-15	5.300	5.300	5.280	5.280	3.851	7,000
2023-08-14	5.250	5.250	5.250	5.250	3.829	0
2023-08-11	5.250	5.250	5.250	5.250	3.829	0
2023-08-10	5.250	5.250	5.250	5.250	3.829	100
2023-08-09	5.250	5.250	5.250	5.250	3.829	100
2023-08-08	5.250	5.250	5.250	5.250	3.829	100
2023-08-04	5.250	5.250	5.250	5.250	3.829	0
2023-08-03	5.220	5.250	5.220	5.250	3.829	300
2023-08-02	4.740	5.250	4.740	5.250	3.829	9,200
2023-08-01	4.450	4.680	4.450	4.680	3.413	700
2023-07-31	4.250	4.250	4.250	4.250	3.100	0
2023-07-28	4.250	4.250	4.250	4.250	3.100	0
2023-07-27	4.250	4.250	4.250	4.250	3.100	0
2023-07-26	4.350	4.350	4.250	4.250	3.100	3,800
2023-07-25	4.240	4.250	4.240	4.250	3.100	1,400
2023-07-24	4.250	4.250	4.250	4.250	3.100	300
2023-07-21	4.100	4.100	4.100	4.100	2.990	0
2023-07-20	4.100	4.100	4.100	4.100	2.990	0
2023-07-19	4.100	4.100	4.100	4.100	2.990	0
2023-07-18	4.100	4.100	4.100	4.100	2.990	600
2023-07-17	4.050	4.050	4.050	4.050	2.954	0
2023-07-14	4.050	4.050	4.050	4.050	2.954	0
2023-07-13	4.050	4.050	4.050	4.050	2.954	0
2023-07-12	4.100	4.100	4.050	4.050	2.954	1,000
2023-07-11	4.000	4.150	4.000	4.090	2.983	400
2023-07-10	3.670	3.850	3.670	3.850	2.808	500
2023-07-07	3.960	3.960	3.960	3.960	2.888	0
2023-07-06	3.960	3.960	3.960	3.960	2.888	0
2023-07-05	3.960	3.960	3.960	3.960	2.888	0
2023-07-04	3.960	3.960	3.960	3.960	2.888	0
2023-06-30	3.960	3.960	3.960	3.960	2.888	200
2023-06-29	3.650	3.650	3.650	3.650	2.662	0
2023-06-28	3.650	3.650	3.650	3.650	2.640	0
2023-06-27	3.650	3.650	3.650	3.650	2.640	100
2023-06-26	3.620	3.620	3.620	3.620	2.619	0
2023-06-23	3.620	3.620	3.620	3.620	2.619	0
2023-06-22	3.620	3.620	3.620	3.620	2.619	0
2023-06-21	3.750	3.810	3.620	3.620	2.619	2,100
2023-06-20	3.600	3.600	3.600	3.600	2.604	0
2023-06-19	3.600	3.600	3.600	3.600	2.604	0
2023-06-16	3.600	3.600	3.600	3.600	2.604	0
2023-06-15	3.680	3.680	3.600	3.600	2.604	1,800
2023-06-14	3.620	3.620	3.620	3.620	2.619	0
2023-06-13	3.800	3.800	3.620	3.620	2.619	800

← NewerPage 14 of 21 · 1,253 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.