Canlan ICE Sports Corp (TSX: ICE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
| Oct 30, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | +0.01(+0.20%) |
| Oct 29, 2019 | 4.970 | 5.040 | 4.970 | 5.040 | 600 | +0.09(+1.82%) |
| Oct 28, 2019 | 4.820 | 4.950 | 4.820 | 4.950 | 1,200 | -0.15(-2.94%) |
| Oct 23, 2019 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
| Oct 22, 2019 | 5.130 | 5.250 | 5.130 | 5.250 | 1,600 | +0.16(+3.14%) |
| Oct 11, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.04(+0.79%) | |
| Oct 10, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | +0.10(+2.02%) |
| Oct 09, 2019 | 4.940 | 4.950 | 4.940 | 4.950 | 200 | +0.05(+1.02%) |
| Oct 03, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
| Oct 02, 2019 | 4.730 | 4.850 | 4.730 | 4.850 | 400 | +0.16(+3.41%) |
| Oct 01, 2019 | 4.650 | 4.690 | 4.650 | 4.690 | 200 | +0.01(+0.21%) |
| Sep 30, 2019 | 4.750 | 4.750 | 4.680 | 4.680 | 400 | -0.14(-2.90%) |
| Sep 19, 2019 | 4.820 | 4.820 | 4.820 | 0 | -0.06(-1.23%) | |
| Sep 18, 2019 | 4.850 | 4.880 | 4.850 | 4.880 | 2,500 | +0.00(+0.00%) |
| Sep 09, 2019 | 4.880 | 4.880 | 4.880 | 0 | -0.02(-0.41%) | |
| Aug 30, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.04(-0.81%) | |
| Aug 29, 2019 | 5.240 | 5.250 | 4.940 | 4.940 | 3,500 | -0.25(-4.82%) |
| Aug 27, 2019 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 5.190 | 5.190 | 5.190 | 0 | +0.03(+0.58%) | |
| Aug 21, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 400 | +0.03(+0.58%) |
| Aug 16, 2019 | 5.130 | 5.130 | 5.130 | 0 | +0.01(+0.20%) | |
| Aug 13, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 5.120 | 5.120 | 5.120 | 5.120 | 2,100 | +0.08(+1.59%) |
| Aug 06, 2019 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 5.040 | 5.040 | 5.040 | 0 | -0.09(-1.75%) | |
| Aug 01, 2019 | 5.180 | 5.180 | 5.130 | 5.130 | 400 | -0.14(-2.66%) |
| Jul 31, 2019 | 5.340 | 5.340 | 5.270 | 5.270 | 1,110 | +0.15(+2.93%) |
| Jul 29, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.23(+4.70%) | |
| Jul 26, 2019 | 4.870 | 4.890 | 4.870 | 4.890 | 200 | -0.04(-0.81%) |
| Jul 25, 2019 | 4.950 | 4.950 | 4.930 | 4.930 | 532 | -0.13(-2.57%) |
| Jul 17, 2019 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.15(-2.88%) | |
| Jul 08, 2019 | 5.210 | 5.210 | 5.210 | 0 | -0.03(-0.57%) | |
| Jul 04, 2019 | 5.240 | 5.240 | 5.240 | 0 | +0.14(+2.75%) | |
| Jul 03, 2019 | 5.070 | 5.100 | 5.070 | 5.100 | 200 | +0.08(+1.59%) |
| Jun 26, 2019 | 5.020 | 5.020 | 5.020 | 0 | -0.05(-0.99%) | |
| Jun 24, 2019 | 5.070 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | |
| Jun 20, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 175 | +0.00(+0.00%) |
| Jun 17, 2019 | 5.100 | 5.100 | 5.100 | 0 | -0.01(-0.20%) | |
| Jun 11, 2019 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 4.950 | 5.120 | 4.950 | 5.110 | 3,200 | +0.21(+4.29%) |
| Jun 05, 2019 | 4.820 | 4.900 | 4.820 | 4.900 | 700 | +0.19(+4.03%) |
| May 29, 2019 | 4.710 | 4.710 | 4.710 | 0 | -0.01(-0.21%) | |
| May 28, 2019 | 4.820 | 4.820 | 4.720 | 4.720 | 425 | -0.08(-1.67%) |
| May 24, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
| May 23, 2019 | 4.960 | 4.960 | 4.850 | 4.850 | 450 | -0.16(-3.19%) |
| May 21, 2019 | 5.010 | 5.010 | 5.010 | 0 | +0.06(+1.21%) | |
| May 17, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.05(+1.02%) | |
| May 15, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
| May 09, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.14(+2.97%) | |
| May 06, 2019 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 4.770 | 4.770 | 4.630 | 4.710 | 2,247 | -0.14(-2.89%) |
| May 01, 2019 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
| Apr 26, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.00(+0.00%) |
| Apr 22, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.07(-1.41%) | |
| Apr 17, 2019 | 4.970 | 4.970 | 4.970 | 0 | -0.03(-0.60%) | |
| Apr 16, 2019 | 5.050 | 5.050 | 5.000 | 5.000 | 3,500 | -0.07(-1.38%) |
| Apr 15, 2019 | 5.050 | 5.100 | 5.050 | 5.070 | 725 | +0.07(+1.40%) |
| Apr 12, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 700 | -0.25(-4.76%) |
| Apr 11, 2019 | 5.110 | 5.250 | 5.110 | 5.250 | 1,100 | +0.20(+3.96%) |
| Apr 10, 2019 | 4.970 | 5.050 | 4.970 | 5.050 | 300 | +0.15(+3.06%) |
| Apr 09, 2019 | 4.890 | 4.900 | 4.890 | 4.900 | 200 | +0.02(+0.41%) |
| Apr 05, 2019 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
| Apr 04, 2019 | 4.800 | 4.850 | 4.800 | 4.850 | 800 | +0.05(+1.04%) |
| Apr 02, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.03(-0.62%) | |
| Apr 01, 2019 | 4.540 | 4.830 | 4.530 | 4.830 | 8,915 | +0.08(+1.68%) |
| Mar 29, 2019 | 4.800 | 4.800 | 4.750 | 4.750 | 800 | +0.00(+0.00%) |
| Mar 28, 2019 | 4.800 | 4.800 | 4.750 | 4.750 | 2,319 | -0.07(-1.45%) |
| Mar 27, 2019 | 4.890 | 4.890 | 4.820 | 4.820 | 300 | -0.12(-2.43%) |
| Mar 22, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.07(+1.44%) | |
| Mar 19, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.10(+2.10%) | |
| Mar 18, 2019 | 4.730 | 4.770 | 4.730 | 4.770 | 4,900 | +0.02(+0.42%) |
| Mar 15, 2019 | 4.710 | 4.750 | 4.710 | 4.750 | 300 | +0.05(+1.06%) |
| Mar 14, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 4,100 | -0.09(-1.88%) |
| Mar 11, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.02(+0.42%) | |
| Mar 07, 2019 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
| Mar 06, 2019 | 4.690 | 4.750 | 4.650 | 4.750 | 2,000 | +0.00(+0.00%) |
| Mar 05, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 220 | +0.02(+0.42%) |
| Mar 04, 2019 | 4.710 | 4.730 | 4.710 | 4.730 | 400 | +0.04(+0.85%) |
| Mar 01, 2019 | 4.670 | 4.690 | 4.670 | 4.690 | 400 | +0.04(+0.86%) |
| Feb 26, 2019 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
| Feb 25, 2019 | 4.740 | 4.740 | 4.700 | 4.700 | 400 | -0.10(-2.08%) |
| Feb 21, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.23%) | |
| Feb 19, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.03(+0.62%) | |
| Feb 14, 2019 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
| Feb 11, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 400 | -0.05(-1.02%) |
| Feb 06, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.11(-2.20%) | |
| Feb 05, 2019 | 5.100 | 5.100 | 5.010 | 5.010 | 800 | -0.08(-1.57%) |
| Feb 04, 2019 | 5.230 | 5.230 | 5.090 | 5.090 | 2,660 | +0.44(+9.46%) |
| Feb 01, 2019 | 4.670 | 4.670 | 4.650 | 4.650 | 400 | -0.06(-1.27%) |
| Jan 31, 2019 | 4.680 | 4.710 | 4.680 | 4.710 | 500 | +0.06(+1.29%) |
| Jan 30, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | -0.03(-0.64%) |
| Jan 29, 2019 | 4.740 | 4.740 | 4.650 | 4.680 | 840 | +0.00(+0.00%) |
| Jan 28, 2019 | 4.650 | 4.680 | 4.650 | 4.680 | 1,700 | +0.00(+0.00%) |
| Jan 24, 2019 | 4.680 | 4.680 | 4.680 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 1,500 | -0.05(-1.06%) |
| Jan 21, 2019 | 4.730 | 4.730 | 4.730 | 0 | +0.08(+1.72%) | |
| Jan 18, 2019 | 4.590 | 4.650 | 4.590 | 4.650 | 600 | +0.04(+0.87%) |
| Jan 15, 2019 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) | |
| Jan 14, 2019 | 4.510 | 4.680 | 4.510 | 4.680 | 700 | +0.20(+4.46%) |
| Jan 11, 2019 | 4.530 | 4.530 | 4.430 | 4.480 | 600 | -0.03(-0.67%) |
| Jan 10, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | +0.02(+0.45%) |
| Jan 09, 2019 | 4.490 | 4.490 | 4.490 | 4.490 | 200 | +0.02(+0.45%) |
| Jan 08, 2019 | 4.470 | 4.470 | 4.470 | 90 | +0.00(+0.00%) | |
| Jan 07, 2019 | 4.320 | 4.470 | 4.320 | 4.470 | 1,610 | +0.12(+2.76%) |
| Jan 04, 2019 | 4.400 | 4.400 | 4.350 | 4.350 | 1,400 | -0.30(-6.45%) |
| Jan 03, 2019 | 4.650 | 4.650 | 4.650 | 6 | +0.00(+0.00%) | |
| Jan 02, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 154 | -0.08(-1.69%) |
| Dec 31, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.06(-1.25%) | |
| Dec 28, 2018 | 4.850 | 4.850 | 4.790 | 4.790 | 2,200 | -0.17(-3.43%) |
| Dec 20, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) | |
| Dec 18, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) | |
| Dec 17, 2018 | 5.470 | 5.470 | 5.150 | 5.150 | 400 | +0.30(+6.19%) |
| Dec 14, 2018 | 5.120 | 5.120 | 4.850 | 4.850 | 1,100 | -0.37(-7.09%) |
| Dec 10, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.01(+0.19%) | |
| Dec 03, 2018 | 5.210 | 5.210 | 5.210 | 0 | -0.02(-0.38%) | |
| Nov 28, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 5.230 | 5.230 | 5.230 | 0 | -0.09(-1.69%) | |
| Nov 22, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.07(+1.33%) | |
| Nov 20, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.22(+4.37%) | |
| Nov 19, 2018 | 5.000 | 5.250 | 5.000 | 5.030 | 2,125 | +0.18(+3.71%) |
| Nov 16, 2018 | 5.150 | 5.150 | 4.850 | 4.850 | 1,528 | -0.65(-11.82%) |
| Nov 15, 2018 | 5.420 | 5.760 | 5.420 | 5.500 | 6,930 | -0.25(-4.35%) |
| Nov 14, 2018 | 5.720 | 5.850 | 5.720 | 5.750 | 4,000 | +0.03(+0.52%) |
| Nov 13, 2018 | 5.700 | 5.720 | 5.650 | 5.720 | 1,588 | +0.00(+0.00%) |
| Nov 12, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | +0.00(+0.00%) |
| Nov 07, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.05(+0.88%) | |
| Nov 06, 2018 | 5.680 | 5.680 | 5.670 | 5.670 | 200 | -0.05(-0.87%) |
| Nov 05, 2018 | 5.710 | 5.940 | 5.710 | 5.720 | 1,613 | +0.11(+1.96%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
