Canlan Ice Sports Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.270	4.270	4.270	4.270	4.170	0
2026-01-27	4.310	4.320	4.270	4.270	4.170	1,900
2026-01-26	4.400	4.400	4.400	4.400	4.297	0
2026-01-23	4.400	4.400	4.400	4.400	4.297	1,600
2026-01-22	4.500	4.500	4.500	4.500	4.395	0
2026-01-21	4.500	4.500	4.500	4.500	4.395	0
2026-01-20	4.430	4.500	4.430	4.500	4.395	500
2026-01-19	4.400	4.400	4.400	4.400	4.297	300
2026-01-16	4.420	4.500	4.400	4.400	4.297	300
2026-01-15	4.600	4.600	4.420	4.420	4.316	1,300
2026-01-14	4.300	4.300	4.300	4.300	4.199	0
2026-01-13	4.260	4.300	4.110	4.300	4.199	1,100
2026-01-12	4.370	4.440	4.370	4.440	4.336	600
2026-01-09	4.270	4.270	4.270	4.270	4.170	0
2026-01-08	4.270	4.270	4.270	4.270	4.170	200
2026-01-07	4.240	4.240	4.240	4.240	4.141	0
2026-01-06	4.240	4.240	4.240	4.240	4.141	0
2026-01-05	4.240	4.240	4.240	4.240	4.141	200
2026-01-02	4.150	4.150	4.150	4.150	4.053	0
2025-12-31	4.160	4.160	4.150	4.150	4.053	300
2025-12-30	4.100	4.200	4.030	4.100	3.975	2,700
2025-12-29	4.100	4.280	4.020	4.190	4.062	4,400
2025-12-24	4.200	4.200	4.200	4.200	4.072	0
2025-12-23	4.410	4.410	4.200	4.200	4.072	700
2025-12-22	4.600	4.600	4.410	4.410	4.275	6,300
2025-12-19	4.110	4.110	4.050	4.050	3.926	4,400
2025-12-18	4.300	4.300	4.160	4.160	4.033	1,000
2025-12-17	4.200	4.200	4.200	4.200	4.072	0
2025-12-16	4.250	4.250	4.160	4.200	4.072	2,600
2025-12-15	4.160	4.160	4.160	4.160	4.033	0
2025-12-12	4.160	4.160	4.160	4.160	4.033	0
2025-12-11	4.260	4.300	4.160	4.160	4.033	1,700
2025-12-10	4.190	4.350	4.190	4.250	4.120	32,600
2025-12-09	4.120	4.120	4.120	4.120	3.994	0
2025-12-08	4.120	4.120	4.120	4.120	3.994	100
2025-12-05	4.120	4.120	4.100	4.100	3.975	10,400
2025-12-04	4.200	4.200	4.200	4.200	4.072	0
2025-12-03	4.200	4.200	4.200	4.200	4.072	600
2025-12-02	4.100	4.300	4.100	4.300	4.169	200
2025-12-01	4.300	4.300	4.300	4.300	4.169	0
2025-11-28	4.300	4.300	4.300	4.300	4.169	0
2025-11-27	4.300	4.300	4.300	4.300	4.169	0
2025-11-26	4.300	4.300	4.300	4.300	4.169	0
2025-11-25	4.300	4.300	4.300	4.300	4.169	3,000
2025-11-24	4.290	4.300	4.290	4.300	4.169	200
2025-11-21	4.300	4.300	4.300	4.300	4.169	0
2025-11-20	4.300	4.300	4.300	4.300	4.169	0
2025-11-19	4.300	4.300	4.300	4.300	4.169	1,000
2025-11-18	4.450	4.500	4.300	4.500	4.362	4,100
2025-11-17	4.300	4.300	4.290	4.300	4.169	800
2025-11-14	4.460	4.460	4.460	4.460	4.324	0
2025-11-13	4.350	4.460	4.350	4.460	4.324	5,700
2025-11-12	4.350	4.350	4.350	4.350	4.217	0
2025-11-11	4.250	4.350	4.150	4.350	4.217	300
2025-11-10	4.340	4.360	4.110	4.150	4.023	3,500
2025-11-07	4.250	4.460	4.250	4.460	4.324	700
2025-11-06	4.380	4.380	4.010	4.040	3.917	5,500
2025-11-05	4.450	4.450	4.450	4.450	4.314	800
2025-11-04	4.450	4.450	4.450	4.450	4.314	100
2025-11-03	4.590	4.660	4.500	4.500	4.362	1,000

← NewerPage 4 of 21 · 1,257 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.