Canlan ICE Sports Corp (TSX: ICE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 34 | +0.20(+8.33%) |
| Apr 25, 2014 | 2.400 | 2.400 | 2.400 | 0 | -0.29(-10.78%) | |
| Apr 21, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.19(+7.60%) |
| Apr 08, 2014 | 2.500 | 2.500 | 2.500 | 0 | -0.20(-7.41%) | |
| Apr 01, 2014 | 2.700 | 2.700 | 2.700 | 0 | +0.01(+0.37%) | |
| Mar 28, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.29(+12.08%) |
| Mar 27, 2014 | 2.400 | 2.400 | 2.350 | 2.400 | 1,100 | -0.10(-4.00%) |
| Mar 24, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
| Mar 21, 2014 | 2.510 | 2.600 | 2.500 | 2.500 | 3,404 | +0.20(+8.70%) |
| Mar 18, 2014 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
| Mar 10, 2014 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
| Mar 05, 2014 | 2.400 | 2.400 | 2.400 | 0 | -0.20(-7.69%) | |
| Feb 27, 2014 | 2.600 | 2.600 | 2.600 | 0 | +0.30(+13.04%) | |
| Feb 26, 2014 | 2.300 | 2.300 | 2.300 | 2.300 | 232 | +0.00(+0.00%) |
| Feb 24, 2014 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
| Feb 21, 2014 | 2.350 | 2.350 | 2.350 | 2.350 | 300 | +0.05(+2.17%) |
| Feb 10, 2014 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) |
| Feb 05, 2014 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
| Jan 31, 2014 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
| Jan 30, 2014 | 2.360 | 2.360 | 2.350 | 2.350 | 700 | +0.00(+0.00%) |
| Jan 28, 2014 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
| Jan 27, 2014 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.00(+0.00%) |
| Jan 24, 2014 | 2.350 | 2.350 | 2.350 | 2.350 | 400 | +0.00(+0.00%) |
| Jan 20, 2014 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
| Jan 08, 2014 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
| Jan 07, 2014 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.05(+2.13%) |
| Jan 03, 2014 | 2.350 | 2.350 | 2.350 | 0 | -0.25(-9.62%) | |
| Jan 02, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 700 | +0.35(+15.56%) |
| Dec 31, 2013 | 2.250 | 2.250 | 2.250 | 0 | +0.11(+5.14%) | |
| Dec 27, 2013 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
| Dec 24, 2013 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Dec 19, 2013 | 2.150 | 2.150 | 2.150 | 0 | +0.07(+3.37%) | |
| Dec 18, 2013 | 2.100 | 2.100 | 2.080 | 2.080 | 4,000 | -0.12(-5.45%) |
| Dec 11, 2013 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Dec 09, 2013 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | -0.08(-3.51%) |
| Nov 26, 2013 | 2.280 | 2.280 | 2.280 | 0 | -0.12(-5.00%) | |
| Nov 25, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.12(+5.26%) |
| Nov 22, 2013 | 2.310 | 2.310 | 2.280 | 2.280 | 800 | -0.02(-0.87%) |
| Nov 19, 2013 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
| Nov 18, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.00(+0.00%) |
| Nov 14, 2013 | 2.400 | 2.400 | 2.400 | 0 | +0.16(+7.14%) | |
| Nov 01, 2013 | 2.240 | 2.240 | 2.240 | 28 | -0.01(-0.44%) | |
| Oct 31, 2013 | 2.310 | 2.320 | 2.250 | 2.250 | 2,900 | -0.05(-2.17%) |
| Oct 30, 2013 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | -0.03(-1.29%) |
| Oct 28, 2013 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.03(+1.30%) |
| Oct 25, 2013 | 2.250 | 2.300 | 2.250 | 2.300 | 1,800 | +0.04(+1.77%) |
| Oct 24, 2013 | 2.350 | 2.350 | 2.260 | 2.260 | 1,800 | -0.14(-5.83%) |
| Oct 22, 2013 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
| Oct 18, 2013 | 2.400 | 2.400 | 2.400 | 0 | -0.03(-1.23%) | |
| Oct 17, 2013 | 2.430 | 2.430 | 2.430 | 2.430 | 500 | +0.03(+1.25%) |
| Oct 16, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 5,000 | +0.05(+2.13%) |
| Oct 15, 2013 | 2.400 | 2.400 | 2.350 | 2.350 | 2,206 | -0.14(-5.62%) |
| Oct 08, 2013 | 2.490 | 2.490 | 2.490 | 0 | +0.09(+3.75%) | |
| Oct 07, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 800 | +0.00(+0.00%) |
| Oct 03, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | -0.30(-11.11%) |
| Sep 19, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Sep 16, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Sep 06, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Sep 05, 2013 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 | -0.05(-1.82%) |
| Aug 27, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Aug 23, 2013 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.85%) |
| Aug 21, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Aug 20, 2013 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | +0.00(+0.00%) |
| Aug 15, 2013 | 2.700 | 2.700 | 2.700 | 0 | -0.05(-1.82%) | |
| Aug 14, 2013 | 2.700 | 2.750 | 2.700 | 2.750 | 3,600 | +0.00(+0.00%) |
| Aug 06, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Aug 01, 2013 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
| Jul 31, 2013 | 2.760 | 2.760 | 2.760 | 2.760 | 499 | -0.04(-1.43%) |
| Jul 30, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 | +0.00(+0.00%) |
| Jul 29, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 2,894 | +0.04(+1.45%) |
| Jul 26, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Jul 25, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Jul 24, 2013 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
| Jul 23, 2013 | 2.760 | 2.760 | 2.760 | 2.760 | 1,300 | -0.09(-3.16%) |
| Jul 22, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
| Jul 19, 2013 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Jul 18, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.05(-1.72%) |
| Jul 17, 2013 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Jul 16, 2013 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.10(+3.57%) |
| Jul 15, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Jul 12, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Jul 11, 2013 | 2.800 | 2.800 | 2.800 | 20 | +0.00(+0.00%) | |
| Jul 10, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 150 | -0.20(-6.67%) |
| Jul 09, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 08, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 05, 2013 | 3.000 | 3.000 | 3.000 | 3 | +0.00(+0.00%) | |
| Jul 04, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 03, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 02, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 28, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 26, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 25, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 24, 2013 | 3.000 | 3.000 | 3.000 | 31 | +0.00(+0.00%) | |
| Jun 21, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 20, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 19, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 18, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 363 | +0.00(+0.00%) |
| Jun 17, 2013 | 2.740 | 3.000 | 2.740 | 3.000 | 1,175 | +0.45(+17.65%) |
| Jun 14, 2013 | 2.610 | 2.610 | 2.550 | 2.550 | 615 | -0.30(-10.53%) |
| Jun 13, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 1,350 | +0.00(+0.00%) |
| Jun 12, 2013 | 2.750 | 2.850 | 2.750 | 2.850 | 1,000 | +0.10(+3.64%) |
| Jun 11, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Jun 10, 2013 | 2.750 | 2.750 | 2.750 | 9 | +0.00(+0.00%) | |
| Jun 07, 2013 | 2.900 | 2.900 | 2.750 | 2.750 | 200 | -0.25(-8.33%) |
| Jun 06, 2013 | 3.000 | 3.000 | 3.000 | 25 | +0.00(+0.00%) | |
| Jun 05, 2013 | 3.000 | 3.000 | 3.000 | 10 | +0.00(+0.00%) | |
| Jun 04, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 03, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| May 31, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| May 30, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | +0.25(+9.09%) |
| May 29, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| May 28, 2013 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.00(+0.00%) |
| May 27, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| May 24, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| May 23, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| May 22, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| May 21, 2013 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.10(-3.51%) |
| May 17, 2013 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 650 | +0.05(+1.79%) |
| May 15, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 13, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 10, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 09, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 08, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 07, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 06, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 03, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| May 02, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 300 | +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.
