Toronto - Delayed Quote
CAD
Canlan Ice Sports Corp. (ICE.TO)
4.2500
0.0000
(0.00%)
At close: October 28 at 1:06:51 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 29, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 28, 2026
4.2600
4.2600
4.2500
4.2500
4.2500
2,500
Oct 27, 2026
4.3000
4.3000
4.2500
4.2500
4.2500
10,500
Oct 26, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Oct 23, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Oct 22, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Oct 21, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
700
Oct 20, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 19, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 16, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 15, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 14, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 13, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 9, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 8, 2026
4.4400
4.4400
4.2600
4.2600
4.2600
800
Oct 7, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 6, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 5, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
100
Oct 2, 2026
4.1600
4.1600
4.1600
4.1600
4.1600
300
Oct 1, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
-
Sep 30, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
-
Sep 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4.1600
4.1600
4.1500
4.1500
4.1500
1,000
Sep 28, 2026
4.1600
4.1600
4.1500
4.1600
4.1200
1,100
Sep 25, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 24, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 23, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 22, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 21, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 18, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 17, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 16, 2026
4.1700
4.1700
4.1700
4.1700
4.1299
-
Sep 15, 2026
4.3900
4.4500
4.1500
4.1700
4.1299
15,100
Sep 14, 2026
4.2700
4.2700
4.2700
4.2700
4.2289
-
Sep 11, 2026
4.2800
4.2800
4.2700
4.2700
4.2289
800
Sep 10, 2026
4.2700
4.2800
4.2700
4.2700
4.2289
400
Sep 9, 2026
4.4400
4.4400
4.2900
4.2900
4.2488
2,700
Sep 8, 2026
4.4300
4.4300
4.2900
4.2900
4.2488
1,100
Sep 4, 2026
4.3800
4.3800
4.3800
4.3800
4.3379
-
Sep 3, 2026
4.3800
4.3800
4.3800
4.3800
4.3379
-
Sep 2, 2026
4.3800
4.3800
4.3800
4.3800
4.3379
300
Sep 1, 2026
4.3300
4.4100
4.3300
4.4100
4.3676
300
Aug 31, 2026
4.3800
4.3800
4.3800
4.3800
4.3379
100
Aug 28, 2026
4.3500
4.3500
4.3400
4.3500
4.3082
1,900
Aug 27, 2026
4.3300
4.3300
4.3300
4.3300
4.2884
1,000
Aug 26, 2026
4.2600
4.2600
4.2600
4.2600
4.2190
1,700
Aug 25, 2026
4.2500
4.2500
4.2500
4.2500
4.2091
-
Aug 24, 2026
4.2500
4.2500
4.2500
4.2500
4.2091
-
Aug 21, 2026
4.3300
4.3400
4.2200
4.2500
4.2091
4,900
Aug 20, 2026
4.3400
4.4800
4.3400
4.4800
4.4369
400
Aug 19, 2026
4.4300
4.4300
4.4300
4.4300
4.3874
100
Aug 18, 2026
4.2700
4.3500
4.2600
4.3500
4.3082
3,600
Aug 17, 2026
4.4100
4.4500
4.2100
4.3100
4.2686
2,900
Aug 14, 2026
4.4000
4.6000
4.4000
4.4200
4.3775
4,800
Aug 13, 2026
4.2500
4.4000
4.2500
4.4000
4.3577
800
Aug 12, 2026
4.3100
4.3100
4.3100
4.3100
4.2686
-
Aug 11, 2026
4.2200
4.3100
4.2000
4.3100
4.2686
3,900
Aug 10, 2026
4.2200
4.3200
4.2200
4.3200
4.2785
700
Aug 7, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Aug 6, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Aug 5, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Aug 4, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Jul 31, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Jul 30, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Jul 29, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Jul 28, 2026
4.3100
4.3100
4.3000
4.3000
4.2587
300
Jul 27, 2026
4.3900
4.3900
4.3900
4.3900
4.3478
100
Jul 24, 2026
4.4900
4.4900
4.4900
4.4900
4.4468
100
Jul 23, 2026
4.3000
4.3000
4.3000
4.3000
4.2587
-
Jul 22, 2026
4.2100
4.4900
4.2100
4.3000
4.2587
800
Jul 21, 2026
4.4800
4.4800
4.4800
4.4800
4.4369
-
Jul 20, 2026
4.4800
4.4800
4.4800
4.4800
4.4369
200
Jul 17, 2026
4.4400
4.4400
4.4400
4.4400
4.3973
-
Jul 16, 2026
4.4400
4.4400
4.4400
4.4400
4.3973
-
Jul 15, 2026
4.4400
4.4400
4.4400
4.4400
4.3973
-
Jul 14, 2026
4.4400
4.4400
4.4400
4.4400
4.3973
100
Jul 13, 2026
4.3600
4.3600
4.3600
4.3600
4.3181
-
Jul 10, 2026
4.3600
4.3600
4.3600
4.3600
4.3181
-
Jul 9, 2026
4.3700
4.3700
4.3600
4.3600
4.3181
600
Jul 8, 2026
4.3500
4.3500
4.3500
4.3500
4.3082
100
Jul 7, 2026
4.3100
4.3200
4.3100
4.3200
4.2785
1,300
Jul 6, 2026
4.3500
4.3500
4.3400
4.3500
4.3082
900
Jul 3, 2026
4.4700
4.4700
4.4700
4.4700
4.4270
-
Jul 2, 2026
4.4700
4.4700
4.4700
4.4700
4.4270
100
Jun 30, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
4.3500
4.3500
4.2200
4.2200
4.1794
700
Jun 29, 2026
4.2000
4.4900
4.2000
4.4900
4.4171
1,600
Jun 26, 2026
4.4900
4.4900
4.4900
4.4900
4.4171
-
Jun 25, 2026
4.4900
4.4900
4.4900
4.4900
4.4171
100
Jun 24, 2026
4.4000
4.4000
4.4000
4.4000
4.3286
-
Jun 23, 2026
4.4000
4.4000
4.4000
4.4000
4.3286
100
Jun 22, 2026
4.5000
4.5000
4.2600
4.3500
4.2794
1,100
Jun 19, 2026
4.6000
4.6000
4.6000
4.6000
4.5253
100
Jun 18, 2026
4.6000
4.6000
4.6000
4.6000
4.5253
-
Jun 17, 2026
4.6000
4.6000
4.6000
4.6000
4.5253
900
Jun 16, 2026
4.6000
4.6000
4.6000
4.6000
4.5253
1,000
Jun 15, 2026
4.5000
4.6000
4.5000
4.5000
4.4270
400
Jun 12, 2026
4.4900
4.5000
4.4900
4.5000
4.4270
5,500
Jun 11, 2026
4.4500
4.4500
4.4500
4.4500
4.3778
100
Jun 10, 2026
4.4000
4.4000
4.4000
4.4000
4.3286
-
Jun 9, 2026
4.4000
4.4500
4.4000
4.4000
4.3286
2,300
Jun 8, 2026
4.3000
4.3000
4.3000
4.3000
4.2302
200
Jun 5, 2026
4.4800
4.4800
4.4800
4.4800
4.4073
200
Jun 4, 2026
4.4000
4.4000
4.4000
4.4000
4.3286
100
Jun 3, 2026
4.3400
4.3400
4.3400
4.3400
4.2696
100
Jun 2, 2026
4.4000
4.4000
4.4000
4.4000
4.3286
1,100
Jun 1, 2026
4.3900
4.4000
4.3900
4.4000
4.3286
1,100
May 29, 2026
4.2500
4.2500
4.2500
4.2500
4.1810
-
May 28, 2026
4.2500
4.2500
4.2500
4.2500
4.1810
100
May 27, 2026
4.2300
4.2300
4.2300
4.2300
4.1613
-
May 26, 2026
4.2300
4.2300
4.2300
4.2300
4.1613
1,500
May 25, 2026
4.2200
4.2200
4.2100
4.2100
4.1417
3,100
May 22, 2026
4.2000
4.3400
4.2000
4.3400
4.2696
1,400
May 21, 2026
4.3000
4.3000
4.0700
4.0700
4.0039
2,500
May 20, 2026
4.2000
4.2000
4.0500
4.1900
4.1220
5,400
May 19, 2026
4.1900
4.2000
4.1900
4.2000
4.1318
1,100
May 15, 2026
4.0500
4.0500
4.0500
4.0500
3.9843
100
May 14, 2026
4.2000
4.2000
4.0800
4.0800
4.0138
2,400
May 13, 2026
4.0500
4.0500
4.0100
4.0100
3.9449
300
May 12, 2026
4.0600
4.0600
4.0600
4.0600
3.9941
-
May 11, 2026
4.0600
4.0600
4.0600
4.0600
3.9941
1,000
May 8, 2026
4.2000
4.2000
4.2000
4.2000
4.1318
-
May 7, 2026
4.2000
4.2000
4.2000
4.2000
4.1318
700
May 6, 2026
4.0600
4.0600
4.0600
4.0600
3.9941
-
May 5, 2026
4.0000
4.0600
4.0000
4.0600
3.9941
3,200
May 4, 2026
4.1600
4.1600
4.1500
4.1500
4.0826
2,300
May 1, 2026
4.2000
4.3000
4.2000
4.3000
4.2302
1,800
Apr 30, 2026
4.1200
4.1200
4.1200
4.1200
4.0531
-
Apr 29, 2026
4.1200
4.1200
4.1200
4.1200
4.0531
500
Apr 28, 2026
4.1900
4.1900
4.1900
4.1900
4.1220
-
Apr 27, 2026
4.1900
4.1900
4.1900
4.1900
4.1220
-
Apr 24, 2026
4.1900
4.1900
4.1900
4.1900
4.1220
300
Apr 23, 2026
4.2000
4.2000
4.2000
4.2000
4.1318
-
Apr 22, 2026
4.2000
4.2000
4.2000
4.2000
4.1318
100
Apr 21, 2026
4.0500
4.0500
4.0500
4.0500
3.9843
200
Apr 20, 2026
4.0600
4.2000
4.0400
4.2000
4.1318
1,400
Apr 17, 2026
4.0600
4.0600
3.9600
3.9600
3.8957
2,000
Apr 16, 2026
4.1500
4.1500
3.9500
3.9500
3.8859
5,600
Apr 15, 2026
4.1000
4.1000
4.1000
4.1000
4.0334
-
Apr 14, 2026
4.1000
4.1000
4.1000
4.1000
4.0334
300
Apr 13, 2026
4.0200
4.0200
4.0200
4.0200
3.9547
-
Apr 10, 2026
4.0200
4.0200
4.0200
4.0200
3.9547
-
Apr 9, 2026
4.1000
4.1000
4.0200
4.0200
3.9547
1,600
Apr 8, 2026
4.0500
4.0500
4.0500
4.0500
3.9843
-
Apr 7, 2026
4.0500
4.0500
4.0500
4.0500
3.9843
600
Apr 6, 2026
4.0000
4.0000
4.0000
4.0000
3.9351
-
Apr 2, 2026
4.0000
4.0000
4.0000
4.0000
3.9351
-
Apr 1, 2026
4.2600
4.2800
4.0000
4.0000
3.9351
6,900
Mar 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
4.1000
4.1000
4.1000
4.1000
4.0334
-
Mar 30, 2026
4.2400
4.2400
4.1000
4.1000
4.0039
1,300
Mar 27, 2026
4.0400
4.0400
4.0400
4.0400
3.9453
100
Mar 26, 2026
4.1000
4.1000
4.0600
4.0600
3.9649
1,400
Mar 25, 2026
4.1500
4.1500
4.1500
4.1500
4.0528
100
Mar 24, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
-
Mar 23, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
400
Mar 20, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
-
Mar 19, 2026
4.1000
4.1000
4.0300
4.0300
3.9356
1,200
Mar 18, 2026
4.3000
4.3000
4.0100
4.1000
4.0039
2,200
Mar 17, 2026
4.2800
4.2800
4.2800
4.2800
4.1797
100
Mar 16, 2026
4.3000
4.3000
4.3000
4.3000
4.1992
300
Mar 13, 2026
4.3000
4.3000
4.3000
4.3000
4.1992
500
Mar 12, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
-
Mar 11, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
-
Mar 10, 2026
4.0300
4.0300
4.0300
4.0300
3.9356
-
Mar 9, 2026
4.1300
4.1300
4.0100
4.0300
3.9356
3,100
Mar 6, 2026
4.1300
4.1300
4.1300
4.1300
4.0332
700
Mar 5, 2026
4.1000
4.2800
4.1000
4.2800
4.1797
1,000
Mar 4, 2026
4.2700
4.2800
4.2700
4.2800
4.1797
1,100
Mar 3, 2026
4.1200
4.1200
4.1200
4.1200
4.0235
100
Mar 2, 2026
4.1500
4.1500
4.1500
4.1500
4.0528
-
Feb 27, 2026
4.1500
4.1500
4.1500
4.1500
4.0528
-
Feb 26, 2026
4.1800
4.1800
4.1500
4.1500
4.0528
1,300
Feb 25, 2026
4.2000
4.2000
4.2000
4.2000
4.1016
600
Feb 24, 2026
4.1300
4.1300
4.1300
4.1300
4.0332
-
Feb 23, 2026
4.1300
4.1300
4.1300
4.1300
4.0332
200
Feb 20, 2026
4.2800
4.2800
4.2800
4.2800
4.1797
-
Feb 19, 2026
4.2800
4.2800
4.2800
4.2800
4.1797
-
Feb 18, 2026
4.2800
4.2800
4.2800
4.2800
4.1797
-
Feb 17, 2026
4.2800
4.2800
4.2800
4.2800
4.1797
400
Feb 13, 2026
4.3800
4.4300
4.3800
4.4000
4.2969
1,800
Feb 12, 2026
4.1100
4.3500
4.1100
4.3500
4.2481
900
Feb 11, 2026
4.3700
4.3700
4.3700
4.3700
4.2676
-
Feb 10, 2026
4.3700
4.3700
4.3700
4.3700
4.2676
100
Feb 9, 2026
4.1100
4.1100
4.1100
4.1100
4.0137
-
Feb 6, 2026
4.2800
4.2800
4.1100
4.1100
4.0137
200
Feb 5, 2026
4.4500
4.4500
4.4300
4.4300
4.3262
200
Feb 4, 2026
4.3300
4.4900
4.3300
4.4900
4.3848
2,800
Feb 3, 2026
4.2000
4.2000
4.2000
4.2000
4.1016
100
Feb 2, 2026
4.2500
4.2500
4.2500
4.2500
4.1504
-
Jan 30, 2026
4.3600
4.3600
4.2500
4.2500
4.1504
200
Jan 29, 2026
4.2700
4.2700
4.2700
4.2700
4.1700
-
Jan 28, 2026
4.2700
4.2700
4.2700
4.2700
4.1700
-
Jan 27, 2026
4.3100
4.3200
4.2700
4.2700
4.1700
1,900
Jan 26, 2026
4.4000
4.4000
4.4000
4.4000
4.2969
-
Jan 23, 2026
4.4000
4.4000
4.4000
4.4000
4.2969
1,600
Jan 22, 2026
4.5000
4.5000
4.5000
4.5000
4.3946
-
Jan 21, 2026
4.5000
4.5000
4.5000
4.5000
4.3946
-
Jan 20, 2026
4.4300
4.5000
4.4300
4.5000
4.3946
500
Jan 19, 2026
4.4000
4.4000
4.4000
4.4000
4.2969
300
Jan 16, 2026
4.4200
4.5000
4.4000
4.4000
4.2969
300
Jan 15, 2026
4.6000
4.6000
4.4200
4.4200
4.3164
1,300
Jan 14, 2026
4.3000
4.3000
4.3000
4.3000
4.1992
-
Jan 13, 2026
4.2600
4.3000
4.1100
4.3000
4.1992
1,100
Jan 12, 2026
4.3700
4.4400
4.3700
4.4400
4.3360
600
Jan 9, 2026
4.2700
4.2700
4.2700
4.2700
4.1700
-
Jan 8, 2026
4.2700
4.2700
4.2700
4.2700
4.1700
200
Jan 7, 2026
4.2400
4.2400
4.2400
4.2400
4.1407
-
Jan 6, 2026
4.2400
4.2400
4.2400
4.2400
4.1407
-
Jan 5, 2026
4.2400
4.2400
4.2400
4.2400
4.1407
200
Jan 2, 2026
4.1500
4.1500
4.1500
4.1500
4.0528
-
Dec 31, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
4.1600
4.1600
4.1500
4.1500
4.0528
300
Dec 30, 2025
4.1000
4.2000
4.0300
4.1000
3.9746
2,700
Dec 29, 2025
4.1000
4.2800
4.0200
4.1900
4.0619
4,400
Dec 24, 2025
4.2000
4.2000
4.2000
4.2000
4.0716
-
Dec 23, 2025
4.4100
4.4100
4.2000
4.2000
4.0716
700
Dec 22, 2025
4.6000
4.6000
4.4100
4.4100
4.2752
6,300
Dec 19, 2025
4.1100
4.1100
4.0500
4.0500
3.9262
4,400
Dec 18, 2025
4.3000
4.3000
4.1600
4.1600
4.0328
1,000
Dec 17, 2025
4.2000
4.2000
4.2000
4.2000
4.0716
-
Dec 16, 2025
4.2500
4.2500
4.1600
4.2000
4.0716
2,600
Dec 15, 2025
4.1600
4.1600
4.1600
4.1600
4.0328
-
Dec 12, 2025
4.1600
4.1600
4.1600
4.1600
4.0328
-
Dec 11, 2025
4.2600
4.3000
4.1600
4.1600
4.0328
1,700
Dec 10, 2025
4.1900
4.3500
4.1900
4.2500
4.1200
32,600
Dec 9, 2025
4.1200
4.1200
4.1200
4.1200
3.9940
-
Dec 8, 2025
4.1200
4.1200
4.1200
4.1200
3.9940
100
Dec 5, 2025
4.1200
4.1200
4.1000
4.1000
3.9746
10,400
Dec 4, 2025
4.2000
4.2000
4.2000
4.2000
4.0716
-
Dec 3, 2025
4.2000
4.2000
4.2000
4.2000
4.0716
600
Dec 2, 2025
4.1000
4.3000
4.1000
4.3000
4.1685
200
Dec 1, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 28, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 27, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 26, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 25, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
3,000
Nov 24, 2025
4.2900
4.3000
4.2900
4.3000
4.1685
200
Nov 21, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 20, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
-
Nov 19, 2025
4.3000
4.3000
4.3000
4.3000
4.1685
1,000
Nov 18, 2025
4.4500
4.5000
4.3000
4.5000
4.3624
4,100
Nov 17, 2025
4.3000
4.3000
4.2900
4.3000
4.1685
800
Nov 14, 2025
4.4600
4.4600
4.4600
4.4600
4.3236
-
Nov 13, 2025
4.3500
4.4600
4.3500
4.4600
4.3236
5,700
Nov 12, 2025
4.3500
4.3500
4.3500
4.3500
4.2170
-
Nov 11, 2025
4.2500
4.3500
4.1500
4.3500
4.2170
300
Nov 10, 2025
4.3400
4.3600
4.1100
4.1500
4.0231
3,500
Nov 7, 2025
4.2500
4.4600
4.2500
4.4600
4.3236
700
Nov 6, 2025
4.3800
4.3800
4.0100
4.0400
3.9165
5,500
Nov 5, 2025
4.4500
4.4500
4.4500
4.4500
4.3139
800
Nov 4, 2025
4.4500
4.4500
4.4500
4.4500
4.3139
100
Nov 3, 2025
4.5900
4.6600
4.5000
4.5000
4.3624
1,000
Oct 31, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
4.5000
4.6000
4.2000
4.4000
4.2655
17,400
Oct 30, 2025
4.8000
4.9500
4.6500
4.9500
4.3139
11,000
