Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 0 |
| 2025-02-11 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 0 |
| 2025-02-10 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 0 |
| 2025-02-07 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 0 |
| 2025-02-06 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 0 |
| 2025-02-05 | 4.080 | 4.080 | 4.080 | 4.080 | 3.112 | 300 |
| 2025-02-04 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 200 |
| 2025-02-03 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-31 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 300 |
| 2025-01-30 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-29 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-28 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-27 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-24 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 500 |
| 2025-01-22 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-21 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-20 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-17 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-16 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-15 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-14 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-13 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-09 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 0 |
| 2025-01-07 | 3.900 | 3.900 | 3.900 | 3.900 | 2.975 | 200 |
| 2025-01-06 | 3.880 | 3.880 | 3.880 | 3.880 | 2.960 | 0 |
| 2025-01-03 | 3.880 | 3.880 | 3.880 | 3.880 | 2.960 | 100 |
| 2025-01-02 | 3.920 | 3.920 | 3.800 | 3.800 | 2.899 | 1,400 |
| 2024-12-31 | 4.090 | 4.090 | 4.090 | 4.090 | 3.120 | 0 |
| 2024-12-30 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-27 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-24 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-23 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-20 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-19 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 100 |
| 2024-12-18 | 3.900 | 4.070 | 3.900 | 4.070 | 3.082 | 200 |
| 2024-12-17 | 4.050 | 4.050 | 4.050 | 4.050 | 3.067 | 0 |
| 2024-12-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.067 | 0 |
| 2024-12-13 | 4.050 | 4.050 | 4.050 | 4.050 | 3.067 | 300 |
| 2024-12-12 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-11 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 0 |
| 2024-12-10 | 4.090 | 4.090 | 4.090 | 4.090 | 3.097 | 100 |
| 2024-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-12-06 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-12-05 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 1,000 |
| 2024-12-04 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-12-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-12-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 1,200 |
| 2024-11-29 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 100 |
| 2024-11-28 | 3.920 | 4.080 | 3.920 | 4.080 | 3.090 | 200 |
| 2024-11-27 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-26 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-25 | 3.920 | 4.100 | 3.920 | 4.100 | 3.105 | 400 |
| 2024-11-22 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-21 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 500 |
| 2024-11-20 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-19 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 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.