Canlan ICE Sports Corp (TSX: ICE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2015 | 3.500 | 3.500 | 3.500 | 0 | -0.06(-1.69%) | |
| Apr 21, 2015 | 3.560 | 3.560 | 3.560 | 0 | -0.09(-2.47%) | |
| Apr 14, 2015 | 3.650 | 3.650 | 3.650 | 0 | +0.10(+2.82%) | |
| Apr 13, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 189 | -0.05(-1.39%) |
| Apr 07, 2015 | 3.600 | 3.600 | 3.600 | 0 | -0.04(-1.10%) | |
| Apr 02, 2015 | 3.640 | 3.640 | 3.640 | 0 | +0.19(+5.51%) | |
| Mar 31, 2015 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
| Mar 27, 2015 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) | |
| Mar 26, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.00(+0.00%) |
| Mar 25, 2015 | 3.360 | 3.360 | 3.350 | 3.350 | 300 | -0.05(-1.47%) |
| Mar 24, 2015 | 3.410 | 3.410 | 3.400 | 3.400 | 1,500 | +0.00(+0.00%) |
| Mar 23, 2015 | 3.350 | 3.400 | 3.350 | 3.400 | 550 | +0.05(+1.49%) |
| Mar 20, 2015 | 3.300 | 3.350 | 3.300 | 3.350 | 300 | +0.10(+3.08%) |
| Mar 18, 2015 | 3.250 | 3.250 | 3.250 | 0 | -0.15(-4.41%) | |
| Mar 16, 2015 | 3.400 | 3.400 | 3.400 | 69 | +0.19(+5.92%) | |
| Mar 13, 2015 | 3.260 | 3.260 | 3.210 | 3.210 | 1,521 | -0.05(-1.53%) |
| Mar 12, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.05(+1.56%) |
| Mar 11, 2015 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | -0.07(-2.13%) |
| Mar 09, 2015 | 3.280 | 3.280 | 3.280 | 0 | +0.03(+0.92%) | |
| Mar 04, 2015 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Mar 02, 2015 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
| Feb 27, 2015 | 3.210 | 3.210 | 3.200 | 3.200 | 2,121 | -0.01(-0.31%) |
| Feb 25, 2015 | 3.210 | 3.210 | 3.210 | 0 | -0.04(-1.23%) | |
| Feb 20, 2015 | 3.250 | 3.250 | 3.250 | 0 | -0.06(-1.81%) | |
| Feb 19, 2015 | 3.340 | 3.350 | 3.310 | 3.310 | 600 | +0.03(+0.91%) |
| Feb 17, 2015 | 3.280 | 3.280 | 3.280 | 0 | +0.07(+2.18%) | |
| Feb 10, 2015 | 3.210 | 3.210 | 3.210 | 0 | -0.09(-2.73%) | |
| Feb 06, 2015 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
| Feb 05, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
| Feb 04, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 2,500 | +0.05(+1.56%) |
| Feb 03, 2015 | 3.160 | 3.210 | 3.100 | 3.200 | 7,100 | +0.00(+0.00%) |
| Feb 02, 2015 | 3.210 | 3.210 | 3.200 | 3.200 | 2,000 | +0.00(+0.00%) |
| Jan 30, 2015 | 3.200 | 3.210 | 3.110 | 3.200 | 24,800 | +0.09(+2.89%) |
| Jan 23, 2015 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
| Jan 22, 2015 | 3.160 | 3.160 | 3.150 | 3.150 | 1,100 | -0.10(-3.08%) |
| Jan 20, 2015 | 3.250 | 3.250 | 3.250 | 25 | +0.00(+0.00%) | |
| Jan 19, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.03(+0.93%) |
| Jan 16, 2015 | 3.230 | 3.230 | 3.200 | 3.220 | 3,823 | -0.09(-2.72%) |
| Jan 15, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 203 | +0.00(+0.00%) |
| Jan 14, 2015 | 3.120 | 3.320 | 3.110 | 3.310 | 15,100 | +0.16(+5.08%) |
| Jan 08, 2015 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Jan 05, 2015 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
| Dec 30, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
| Dec 24, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) | |
| Dec 23, 2014 | 3.150 | 3.160 | 3.150 | 3.150 | 8,890 | +0.00(+0.00%) |
| Dec 18, 2014 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Dec 15, 2014 | 3.110 | 3.150 | 3.110 | 3.150 | 2,300 | +0.14(+4.65%) |
| Dec 10, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.14(-4.44%) | |
| Dec 09, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.00(+0.00%) |
| Dec 05, 2014 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Dec 04, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 9,400 | +0.04(+1.29%) |
| Dec 02, 2014 | 3.110 | 3.110 | 3.110 | 0 | -0.01(-0.32%) | |
| Nov 28, 2014 | 3.120 | 3.120 | 3.120 | 0 | +0.11(+3.65%) | |
| Nov 26, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.16(-5.05%) | |
| Nov 21, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Nov 19, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Nov 17, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Nov 13, 2014 | 3.170 | 3.170 | 3.170 | 0 | -0.03(-0.94%) | |
| Nov 12, 2014 | 3.150 | 3.200 | 3.150 | 3.200 | 300 | +0.08(+2.56%) |
| Nov 11, 2014 | 3.160 | 3.200 | 3.120 | 3.120 | 3,400 | -0.08(-2.50%) |
| Nov 10, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 625 | +0.02(+0.63%) |
| Nov 07, 2014 | 3.180 | 3.200 | 3.180 | 3.180 | 3,450 | -0.01(-0.31%) |
| Nov 06, 2014 | 3.100 | 3.200 | 3.070 | 3.190 | 36,290 | +0.09(+2.90%) |
| Nov 03, 2014 | 3.100 | 3.100 | 3.100 | 7 | -0.06(-1.90%) | |
| Oct 30, 2014 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | |
| Oct 29, 2014 | 3.150 | 3.160 | 3.150 | 3.160 | 3,400 | +0.06(+1.94%) |
| Oct 28, 2014 | 3.080 | 3.160 | 3.070 | 3.100 | 3,550 | +0.02(+0.65%) |
| Oct 27, 2014 | 3.070 | 3.080 | 3.060 | 3.080 | 700 | +0.04(+1.32%) |
| Oct 24, 2014 | 3.200 | 3.200 | 3.040 | 3.040 | 1,100 | -0.11(-3.49%) |
| Oct 23, 2014 | 3.100 | 3.340 | 3.100 | 3.150 | 2,300 | +0.00(+0.00%) |
| Oct 22, 2014 | 3.090 | 3.150 | 3.090 | 3.150 | 12,600 | +0.10(+3.28%) |
| Oct 21, 2014 | 3.060 | 3.090 | 3.050 | 3.050 | 8,135 | +0.04(+1.33%) |
| Oct 20, 2014 | 3.010 | 3.010 | 3.010 | 3.010 | 300 | +0.00(+0.00%) |
| Oct 17, 2014 | 3.000 | 3.020 | 2.990 | 3.010 | 11,800 | +0.01(+0.33%) |
| Oct 16, 2014 | 3.010 | 3.010 | 3.000 | 3.000 | 3,400 | -0.03(-0.99%) |
| Oct 15, 2014 | 3.090 | 3.100 | 3.030 | 3.030 | 9,200 | -0.07(-2.26%) |
| Oct 14, 2014 | 2.860 | 3.100 | 2.850 | 3.100 | 1,474,900 | +0.20(+6.90%) |
| Oct 10, 2014 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
| Oct 09, 2014 | 2.950 | 2.950 | 2.950 | 2.950 | 1,347 | -0.03(-1.01%) |
| Oct 06, 2014 | 2.980 | 2.980 | 2.980 | 0 | +0.03(+1.02%) | |
| Oct 03, 2014 | 2.930 | 2.950 | 2.930 | 2.950 | 5,450 | +0.10(+3.51%) |
| Oct 02, 2014 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
| Sep 30, 2014 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
| Sep 29, 2014 | 2.790 | 2.790 | 2.750 | 2.750 | 2,069 | -0.10(-3.51%) |
| Sep 25, 2014 | 2.850 | 2.850 | 2.850 | 0 | -0.04(-1.38%) | |
| Sep 23, 2014 | 2.890 | 2.890 | 2.890 | 0 | +0.03(+1.05%) | |
| Sep 19, 2014 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) | |
| Sep 17, 2014 | 2.860 | 2.860 | 2.860 | 0 | +0.01(+0.35%) | |
| Sep 16, 2014 | 2.740 | 2.870 | 2.740 | 2.850 | 31,625 | +0.15(+5.56%) |
| Sep 12, 2014 | 2.700 | 2.700 | 2.700 | 0 | +0.04(+1.50%) | |
| Sep 08, 2014 | 2.660 | 2.660 | 2.660 | 0 | -0.04(-1.48%) | |
| Sep 05, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | +0.00(+0.00%) |
| Sep 04, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.10(+3.85%) |
| Aug 28, 2014 | 2.600 | 2.600 | 2.600 | 0 | -0.24(-8.45%) | |
| Aug 27, 2014 | 2.810 | 2.840 | 2.810 | 2.840 | 800 | +0.09(+3.27%) |
| Aug 25, 2014 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.85%) | |
| Aug 22, 2014 | 2.710 | 2.710 | 2.700 | 2.700 | 5,000 | -0.10(-3.57%) |
| Aug 19, 2014 | 2.800 | 0 | -0.08(-2.78%) | |||
| Aug 18, 2014 | 2.690 | 2.880 | 2.690 | 2.880 | 2,500 | +0.27(+10.34%) |
| Aug 14, 2014 | 2.610 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2014 | 2.610 | 0 | +0.00(+0.00%) | |||
| Aug 07, 2014 | 2.610 | 0 | -0.04(-1.51%) | |||
| Aug 06, 2014 | 2.650 | 2.650 | 2.650 | 2.650 | 2,008 | +0.00(+0.00%) |
| Jul 31, 2014 | 2.650 | 2.650 | 2.650 | 0 | +0.08(+3.11%) | |
| Jul 29, 2014 | 2.570 | 0 | -0.04(-1.53%) | |||
| Jul 18, 2014 | 2.610 | 2.610 | 46 | -0.04(-1.51%) | ||
| Jul 16, 2014 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | ||
| Jul 15, 2014 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.00(+0.00%) |
| Jul 11, 2014 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | ||
| Jul 09, 2014 | 2.670 | 2.670 | 0 | +0.00(+0.00%) | ||
| Jul 08, 2014 | 2.600 | 2.670 | 2.600 | 2.670 | 2,150 | +0.03(+1.14%) |
| Jul 07, 2014 | 2.780 | 2.780 | 2.640 | 2.640 | 400 | +0.11(+4.35%) |
| Jul 04, 2014 | 2.490 | 2.530 | 2.490 | 2.530 | 3,400 | +0.08(+3.27%) |
| Jul 02, 2014 | 2.450 | 2.450 | 0 | +0.09(+3.81%) | ||
| Jun 26, 2014 | 2.360 | 2.360 | 2.360 | 0 | -0.13(-5.22%) | |
| Jun 20, 2014 | 2.490 | 2.490 | 2.490 | 0 | +0.04(+1.63%) | |
| Jun 17, 2014 | 2.450 | 2.450 | 2.450 | 0 | -0.15(-5.77%) | |
| Jun 16, 2014 | 2.550 | 2.600 | 2.550 | 2.600 | 425 | +0.10(+4.00%) |
| Jun 12, 2014 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Jun 10, 2014 | 2.500 | 2.500 | 2.500 | 0 | -0.01(-0.40%) | |
| Jun 03, 2014 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | -0.03(-1.18%) |
| May 29, 2014 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | -0.01(-0.39%) |
| May 28, 2014 | 2.550 | 2.550 | 2.550 | 2.550 | 2,500 | +0.00(+0.00%) |
| May 27, 2014 | 2.540 | 2.550 | 2.540 | 2.550 | 1,000 | +0.00(+0.00%) |
| May 26, 2014 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 | +0.05(+2.00%) |
| May 20, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.09(-3.47%) |
| May 15, 2014 | 2.590 | 2.590 | 2.590 | 0 | -0.01(-0.38%) | |
| May 08, 2014 | 2.600 | 2.600 | 2.600 | 0 | +0.10(+4.00%) |
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.
