Canlan Ice Sports Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.480	4.480	4.480	4.480	4.437	0
2026-07-20	4.480	4.480	4.480	4.480	4.437	200
2026-07-17	4.440	4.440	4.440	4.440	4.397	0
2026-07-16	4.440	4.440	4.440	4.440	4.397	0
2026-07-15	4.440	4.440	4.440	4.440	4.397	0
2026-07-14	4.440	4.440	4.440	4.440	4.397	100
2026-07-13	4.360	4.360	4.360	4.360	4.318	0
2026-07-10	4.360	4.360	4.360	4.360	4.318	0
2026-07-09	4.370	4.370	4.360	4.360	4.318	600
2026-07-08	4.350	4.350	4.350	4.350	4.308	100
2026-07-07	4.310	4.320	4.310	4.320	4.279	1,300
2026-07-06	4.350	4.350	4.340	4.350	4.308	900
2026-07-03	4.470	4.470	4.470	4.470	4.427	0
2026-07-02	4.470	4.470	4.470	4.470	4.427	100
2026-06-30	4.350	4.350	4.220	4.220	4.179	700
2026-06-29	4.200	4.490	4.200	4.490	4.417	1,600
2026-06-26	4.490	4.490	4.490	4.490	4.417	0
2026-06-25	4.490	4.490	4.490	4.490	4.417	100
2026-06-24	4.400	4.400	4.400	4.400	4.329	0
2026-06-23	4.400	4.400	4.400	4.400	4.329	100
2026-06-22	4.500	4.500	4.260	4.350	4.279	1,100
2026-06-19	4.600	4.600	4.600	4.600	4.525	100
2026-06-18	4.600	4.600	4.600	4.600	4.525	0
2026-06-17	4.600	4.600	4.600	4.600	4.525	900
2026-06-16	4.600	4.600	4.600	4.600	4.525	1,000
2026-06-15	4.500	4.600	4.500	4.500	4.427	400
2026-06-12	4.490	4.500	4.490	4.500	4.427	5,500
2026-06-11	4.450	4.450	4.450	4.450	4.378	100
2026-06-10	4.400	4.400	4.400	4.400	4.329	0
2026-06-09	4.400	4.450	4.400	4.400	4.329	2,300
2026-06-08	4.300	4.300	4.300	4.300	4.230	200
2026-06-05	4.480	4.480	4.480	4.480	4.407	200
2026-06-04	4.400	4.400	4.400	4.400	4.329	100
2026-06-03	4.340	4.340	4.340	4.340	4.270	100
2026-06-02	4.400	4.400	4.400	4.400	4.329	1,100
2026-06-01	4.390	4.400	4.390	4.400	4.329	1,100
2026-05-29	4.250	4.250	4.250	4.250	4.181	0
2026-05-28	4.250	4.250	4.250	4.250	4.181	100
2026-05-27	4.230	4.230	4.230	4.230	4.161	0
2026-05-26	4.230	4.230	4.230	4.230	4.161	1,500
2026-05-25	4.220	4.220	4.210	4.210	4.142	3,100
2026-05-22	4.200	4.340	4.200	4.340	4.270	1,400
2026-05-21	4.300	4.300	4.070	4.070	4.004	2,500
2026-05-20	4.200	4.200	4.050	4.190	4.122	5,400
2026-05-19	4.190	4.200	4.190	4.200	4.132	1,100
2026-05-15	4.050	4.050	4.050	4.050	3.984	100
2026-05-14	4.200	4.200	4.080	4.080	4.014	2,400
2026-05-13	4.050	4.050	4.010	4.010	3.945	300
2026-05-12	4.060	4.060	4.060	4.060	3.994	0
2026-05-11	4.060	4.060	4.060	4.060	3.994	1,000
2026-05-08	4.200	4.200	4.200	4.200	4.132	0
2026-05-07	4.200	4.200	4.200	4.200	4.132	700
2026-05-06	4.060	4.060	4.060	4.060	3.994	0
2026-05-05	4.000	4.060	4.000	4.060	3.994	3,200
2026-05-04	4.160	4.160	4.150	4.150	4.083	2,300
2026-05-01	4.200	4.300	4.200	4.300	4.230	1,800
2026-04-30	4.120	4.120	4.120	4.120	4.053	0
2026-04-29	4.120	4.120	4.120	4.120	4.053	500
2026-04-28	4.190	4.190	4.190	4.190	4.122	0
2026-04-27	4.190	4.190	4.190	4.190	4.122	0

← NewerPage 2 of 3 · 125 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.