Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.930 | 3.950 | 3.870 | 3.870 | 3.348 | 2,600 |
| 2025-08-05 | 4.310 | 4.310 | 3.870 | 3.870 | 3.348 | 11,600 |
| 2025-08-01 | 3.820 | 4.430 | 3.810 | 4.240 | 3.668 | 9,100 |
| 2025-07-31 | 4.000 | 4.380 | 3.780 | 4.250 | 3.676 | 13,600 |
| 2025-07-30 | 4.750 | 4.770 | 4.750 | 4.770 | 3.694 | 4,500 |
| 2025-07-29 | 4.700 | 4.740 | 4.500 | 4.740 | 3.670 | 2,100 |
| 2025-07-28 | 4.700 | 4.700 | 4.690 | 4.700 | 3.639 | 2,600 |
| 2025-07-25 | 4.880 | 4.880 | 4.260 | 4.440 | 3.438 | 8,800 |
| 2025-07-24 | 4.770 | 4.770 | 4.700 | 4.740 | 3.670 | 2,100 |
| 2025-07-23 | 4.920 | 4.920 | 4.600 | 4.600 | 3.562 | 3,600 |
| 2025-07-22 | 5.240 | 5.240 | 4.420 | 4.420 | 3.423 | 6,900 |
| 2025-07-21 | 4.580 | 4.580 | 4.580 | 4.580 | 3.546 | 100 |
| 2025-07-18 | 4.440 | 4.450 | 4.350 | 4.440 | 3.438 | 7,100 |
| 2025-07-17 | 4.300 | 4.350 | 4.290 | 4.290 | 3.322 | 7,400 |
| 2025-07-16 | 4.300 | 4.300 | 4.290 | 4.290 | 3.322 | 400 |
| 2025-07-15 | 4.300 | 4.300 | 4.300 | 4.300 | 3.330 | 0 |
| 2025-07-14 | 4.300 | 4.300 | 4.300 | 4.300 | 3.330 | 1,800 |
| 2025-07-11 | 4.200 | 4.200 | 4.200 | 4.200 | 3.252 | 2,900 |
| 2025-07-10 | 4.200 | 4.200 | 4.200 | 4.200 | 3.252 | 500 |
| 2025-07-09 | 4.300 | 4.300 | 4.120 | 4.120 | 3.190 | 3,900 |
| 2025-07-08 | 4.420 | 4.420 | 4.300 | 4.300 | 3.330 | 200 |
| 2025-07-07 | 4.130 | 4.240 | 4.130 | 4.240 | 3.283 | 3,200 |
| 2025-07-04 | 4.200 | 4.270 | 4.200 | 4.270 | 3.306 | 5,100 |
| 2025-07-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.175 | 100 |
| 2025-07-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.252 | 0 |
| 2025-06-30 | 4.140 | 4.200 | 4.140 | 4.200 | 3.252 | 4,500 |
| 2025-06-27 | 4.000 | 4.150 | 4.000 | 4.150 | 3.190 | 700 |
| 2025-06-26 | 3.810 | 3.930 | 3.800 | 3.930 | 3.021 | 1,400 |
| 2025-06-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.021 | 100 |
| 2025-06-24 | 4.100 | 4.100 | 4.100 | 4.100 | 3.152 | 1,000 |
| 2025-06-23 | 4.000 | 4.100 | 4.000 | 4.100 | 3.152 | 5,400 |
| 2025-06-20 | 3.870 | 4.000 | 3.870 | 4.000 | 3.075 | 900 |
| 2025-06-19 | 3.740 | 3.740 | 3.220 | 3.600 | 2.767 | 5,800 |
| 2025-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-06-02 | 3.850 | 4.000 | 3.850 | 4.000 | 3.075 | 1,600 |
| 2025-05-30 | 3.850 | 3.850 | 3.850 | 3.850 | 2.960 | 0 |
| 2025-05-29 | 3.850 | 3.850 | 3.850 | 3.850 | 2.960 | 0 |
| 2025-05-28 | 3.850 | 3.850 | 3.850 | 3.850 | 2.960 | 3,500 |
| 2025-05-27 | 3.790 | 3.800 | 3.790 | 3.800 | 2.921 | 4,000 |
| 2025-05-26 | 3.720 | 3.720 | 3.650 | 3.650 | 2.806 | 5,400 |
| 2025-05-23 | 3.720 | 3.720 | 3.650 | 3.650 | 2.806 | 200 |
| 2025-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 2.844 | 0 |
| 2025-05-21 | 3.880 | 3.880 | 3.700 | 3.700 | 2.844 | 400 |
| 2025-05-20 | 3.700 | 3.700 | 3.700 | 3.700 | 2.844 | 0 |
| 2025-05-16 | 3.610 | 3.700 | 3.600 | 3.700 | 2.844 | 1,200 |
| 2025-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 0 |
| 2025-05-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.075 | 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.