Canlan Ice Sports Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-06 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-05 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-11-04 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 400 |
| 2024-11-01 | 4.040 | 4.040 | 4.040 | 4.040 | 3.059 | 300 |
| 2024-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 0 |
| 2024-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 200 |
| 2024-10-29 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 0 |
| 2024-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 0 |
| 2024-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 0 |
| 2024-10-24 | 3.900 | 3.900 | 3.900 | 3.900 | 2.953 | 0 |
| 2024-10-23 | 3.910 | 3.910 | 3.900 | 3.900 | 2.953 | 1,000 |
| 2024-10-22 | 3.850 | 3.850 | 3.850 | 3.850 | 2.915 | 0 |
| 2024-10-21 | 3.850 | 3.850 | 3.850 | 3.850 | 2.915 | 500 |
| 2024-10-18 | 3.960 | 3.960 | 3.700 | 3.750 | 2.840 | 3,300 |
| 2024-10-17 | 3.960 | 3.960 | 3.960 | 3.960 | 2.999 | 500 |
| 2024-10-16 | 3.960 | 3.960 | 3.950 | 3.950 | 2.991 | 1,600 |
| 2024-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-10-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 100 |
| 2024-10-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 0 |
| 2024-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.105 | 4,800 |
| 2024-10-08 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-10-07 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-10-04 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-10-03 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 700 |
| 2024-10-02 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-10-01 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-09-30 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-09-27 | 3.950 | 3.950 | 3.950 | 3.950 | 2.991 | 0 |
| 2024-09-26 | 3.950 | 3.950 | 3.950 | 3.950 | 2.968 | 400 |
| 2024-09-25 | 3.970 | 3.970 | 3.970 | 3.970 | 2.984 | 0 |
| 2024-09-24 | 3.980 | 3.980 | 3.970 | 3.970 | 2.984 | 1,000 |
| 2024-09-23 | 4.070 | 4.070 | 4.070 | 4.070 | 3.059 | 0 |
| 2024-09-20 | 4.070 | 4.070 | 4.070 | 4.070 | 3.059 | 0 |
| 2024-09-19 | 4.070 | 4.070 | 4.070 | 4.070 | 3.059 | 100 |
| 2024-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.081 | 0 |
| 2024-09-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.081 | 1,100 |
| 2024-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 2.856 | 100 |
| 2024-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.006 | 500 |
| 2024-09-12 | 3.870 | 4.010 | 3.870 | 4.000 | 3.006 | 2,200 |
| 2024-09-11 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-09-10 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-09-09 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-09-06 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-09-05 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-09-04 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 800 |
| 2024-09-03 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-08-30 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-08-29 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 0 |
| 2024-08-28 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 200 |
| 2024-08-27 | 3.850 | 3.850 | 3.850 | 3.850 | 2.893 | 100 |
| 2024-08-26 | 3.600 | 3.600 | 3.600 | 3.600 | 2.705 | 0 |
| 2024-08-23 | 3.600 | 3.600 | 3.600 | 3.600 | 2.705 | 0 |
| 2024-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 2.705 | 100 |
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.