Canlan ICE Sports Corp (TSX: ICE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
| Aug 20, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.08(+1.71%) | |
| Aug 13, 2018 | 4.670 | 4.670 | 4.670 | 0 | +0.07(+1.52%) | |
| Aug 10, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 | +0.00(+0.00%) |
| Aug 08, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.01(+0.22%) | |
| Aug 03, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.09(-1.92%) | |
| Aug 02, 2018 | 4.740 | 4.740 | 4.680 | 4.680 | 1,400 | +0.00(+0.00%) |
| Aug 01, 2018 | 2 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 4.820 | 4.820 | 4.820 | 4.820 | 100 | +0.02(+0.42%) |
| Jul 30, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | -0.02(-0.41%) |
| Jul 27, 2018 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | -0.05(-1.03%) |
| Jul 25, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.01(+0.21%) | |
| Jul 24, 2018 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.11(+2.32%) |
| Jul 23, 2018 | 4.860 | 4.860 | 4.750 | 4.750 | 1,800 | -0.08(-1.66%) |
| Jul 19, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
| Jul 18, 2018 | 4.850 | 4.850 | 4.750 | 4.750 | 900 | -0.19(-3.85%) |
| Jul 13, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.19(+4.00%) | |
| Jul 11, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
| Jul 10, 2018 | 4.950 | 4.950 | 4.800 | 4.800 | 1,250 | -0.12(-2.44%) |
| Jul 09, 2018 | 4.950 | 4.900 | 4.920 | 1,600 | +0.02(+0.41%) | |
| Jul 06, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.05(+1.03%) |
| Jun 28, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Jun 27, 2018 | 4.840 | 4.850 | 4.840 | 4.850 | 310 | +0.01(+0.21%) |
| Jun 26, 2018 | 4.940 | 4.940 | 4.840 | 4.840 | 450 | +0.00(+0.00%) |
| Jun 25, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 251 | +0.11(+2.33%) |
| Jun 14, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) | |
| Jun 13, 2018 | 4.740 | 4.740 | 4.730 | 4.730 | 1,300 | +0.00(+0.00%) |
| Jun 11, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) | |
| Jun 07, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.06(-1.25%) | |
| Jun 06, 2018 | 4.790 | 4.790 | 4.790 | 4.790 | 175 | -0.02(-0.42%) |
| Jun 05, 2018 | 4.990 | 5.000 | 4.810 | 4.810 | 2,901 | +0.23(+5.02%) |
| Jun 04, 2018 | 4.540 | 4.620 | 4.540 | 4.580 | 3,100 | +0.08(+1.78%) |
| Jun 01, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | -0.10(-2.17%) |
| May 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.12(+2.68%) | |
| May 28, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 200 | +0.21(+4.92%) |
| May 24, 2018 | 4.270 | 4.270 | 4.270 | 0 | +0.02(+0.47%) | |
| May 22, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| May 18, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| May 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| May 11, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.04(-0.94%) | |
| Apr 20, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.24(+6.00%) | |
| Apr 12, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
| Apr 03, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.20(-4.71%) | |
| Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.25(-5.56%) | |
| Mar 28, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 110 | +0.26(+6.13%) |
| Mar 27, 2018 | 4.000 | 4.240 | 4.000 | 4.240 | 10,375 | +0.26(+6.53%) |
| Mar 23, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.01(+0.25%) | |
| Mar 22, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
| Mar 20, 2018 | 3.970 | 3.970 | 3.970 | 0 | -0.01(-0.25%) | |
| Mar 14, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.13(+3.38%) | |
| Mar 13, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 2,500 | -0.12(-3.02%) |
| Mar 12, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 250 | +0.12(+3.12%) |
| Feb 20, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
| Feb 09, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.14(-3.53%) | |
| Jan 25, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.07(+1.79%) | |
| Jan 24, 2018 | 3.970 | 3.970 | 3.890 | 3.900 | 4,408 | -0.07(-1.76%) |
| Jan 23, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.01(+0.25%) |
| Jan 17, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.02(-0.50%) | |
| Dec 12, 2017 | 3.980 | 3.980 | 3.980 | 25 | +0.21(+5.57%) | |
| Dec 11, 2017 | 3.770 | 3.770 | 3.770 | 3.770 | 400 | -0.18(-4.56%) |
| Dec 05, 2017 | 3.950 | 3.950 | 3.950 | 40 | +0.00(+0.00%) | |
| Nov 30, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Nov 21, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.03(-0.75%) | |
| Nov 15, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.09(+2.31%) | |
| Oct 31, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.05(+1.30%) | |
| Oct 25, 2017 | 3.840 | 3.840 | 3.840 | 0 | +0.09(+2.40%) | |
| Oct 24, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 3,800 | +0.00(+0.00%) |
| Oct 23, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.08(-2.09%) |
| Oct 16, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.15(-3.77%) | |
| Oct 10, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.26(+6.99%) | |
| Oct 04, 2017 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
| Sep 27, 2017 | 3.720 | 3.720 | 3.720 | 0 | -0.13(-3.38%) | |
| Sep 21, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.10(+2.67%) | |
| Sep 18, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.05(+1.35%) | |
| Sep 14, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.15(+4.23%) | |
| Sep 11, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.25(-6.58%) | |
| Sep 08, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 | +0.00(+0.00%) |
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.
