Canlan Ice Sports Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.500	4.600	4.200	4.400	4.266	17,400
2025-10-30	4.800	4.950	4.650	4.950	4.314	11,000
2025-10-29	4.950	4.950	4.670	4.940	4.305	5,400
2025-10-28	4.650	5.250	4.600	4.950	4.314	11,900
2025-10-27	4.610	4.750	4.600	4.700	4.096	15,700
2025-10-24	4.470	4.470	4.460	4.460	3.887	600
2025-10-23	4.300	4.460	4.300	4.460	3.887	1,200
2025-10-22	4.630	4.630	4.400	4.520	3.939	1,400
2025-10-21	4.560	4.560	4.550	4.560	3.974	11,100
2025-10-20	4.700	4.700	4.280	4.530	3.948	4,300
2025-10-17	4.250	4.700	4.250	4.700	4.096	20,800
2025-10-16	4.050	4.050	4.050	4.050	3.530	0
2025-10-15	4.050	4.050	4.050	4.050	3.530	0
2025-10-14	4.030	4.050	4.030	4.050	3.530	3,900
2025-10-10	4.040	4.040	4.040	4.040	3.521	100
2025-10-09	4.200	4.200	4.200	4.200	3.660	300
2025-10-08	4.200	4.200	4.200	4.200	3.660	300
2025-10-07	4.130	4.130	4.030	4.030	3.512	2,600
2025-10-06	4.030	4.140	4.030	4.120	3.591	1,900
2025-10-03	4.060	4.060	4.050	4.050	3.530	2,600
2025-10-02	4.090	4.090	4.020	4.020	3.503	2,500
2025-10-01	4.090	4.140	4.000	4.000	3.486	700
2025-09-30	4.100	4.100	4.100	4.100	3.573	200
2025-09-29	4.100	4.100	4.030	4.070	3.547	300
2025-09-26	4.000	4.020	4.000	4.020	3.477	500
2025-09-25	3.980	3.980	3.980	3.980	3.443	0
2025-09-24	3.980	3.980	3.980	3.980	3.443	0
2025-09-23	4.110	4.110	3.800	3.980	3.443	4,700
2025-09-22	4.100	4.110	4.100	4.110	3.555	300
2025-09-19	4.100	4.100	4.100	4.100	3.547	200
2025-09-18	4.100	4.100	4.100	4.100	3.547	0
2025-09-17	4.100	4.100	4.100	4.100	3.547	100
2025-09-16	4.100	4.100	4.100	4.100	3.547	1,100
2025-09-15	4.220	4.220	4.220	4.220	3.650	1,900
2025-09-12	4.240	4.240	4.240	4.240	3.668	0
2025-09-11	4.240	4.240	4.240	4.240	3.668	200
2025-09-10	4.070	4.070	4.070	4.070	3.521	0
2025-09-09	4.070	4.070	4.070	4.070	3.521	0
2025-09-08	4.040	4.250	4.040	4.070	3.521	1,900
2025-09-05	4.100	4.100	3.970	3.970	3.434	10,200
2025-09-04	4.070	4.070	4.070	4.070	3.521	0
2025-09-03	4.070	4.070	4.070	4.070	3.521	0
2025-09-02	4.070	4.070	4.070	4.070	3.521	0
2025-08-29	4.070	4.070	4.070	4.070	3.521	0
2025-08-28	4.070	4.070	4.070	4.070	3.521	0
2025-08-27	4.070	4.070	4.070	4.070	3.521	0
2025-08-26	4.070	4.070	4.070	4.070	3.521	100
2025-08-25	4.250	4.250	4.250	4.250	3.676	2,800
2025-08-22	4.230	4.230	4.060	4.060	3.512	200
2025-08-21	4.050	4.050	4.050	4.050	3.503	0
2025-08-20	4.050	4.050	4.050	4.050	3.503	100
2025-08-19	4.120	4.120	4.120	4.120	3.564	400
2025-08-18	4.140	4.140	4.140	4.140	3.581	300
2025-08-15	4.080	4.080	4.080	4.080	3.529	400
2025-08-14	4.050	4.050	4.050	4.050	3.503	200
2025-08-13	4.020	4.020	4.020	4.020	3.477	0
2025-08-12	4.020	4.020	4.020	4.020	3.477	100
2025-08-11	3.850	3.850	3.850	3.850	3.330	200
2025-08-08	3.900	3.900	3.900	3.900	3.374	100
2025-08-07	3.860	3.860	3.840	3.840	3.322	400

← NewerPage 5 of 21 · 1,254 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.