Canlan ICE Sports Corp (TSX: ICE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
| Apr 29, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
| Apr 23, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.07(+1.98%) | |
| Apr 22, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | +0.11(+3.22%) |
| Apr 21, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.07(+2.09%) |
| Apr 20, 2020 | 3.230 | 3.430 | 3.230 | 3.350 | 2,900 | +0.39(+13.18%) |
| Apr 17, 2020 | 3.180 | 3.250 | 2.960 | 2.960 | 1,600 | -0.11(-3.58%) |
| Apr 16, 2020 | 3.200 | 3.200 | 3.070 | 3.070 | 600 | -0.16(-4.95%) |
| Apr 15, 2020 | 3.180 | 3.230 | 3.150 | 3.230 | 1,300 | -0.07(-2.12%) |
| Apr 14, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.13(-3.79%) |
| Apr 13, 2020 | 3.430 | 3.430 | 3.430 | 25 | +0.00(+0.00%) | |
| Apr 09, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.10(+3.00%) | |
| Apr 08, 2020 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.15(-4.31%) |
| Apr 07, 2020 | 3.290 | 3.480 | 3.290 | 3.480 | 440 | +0.23(+7.08%) |
| Apr 06, 2020 | 3.470 | 3.470 | 3.250 | 3.250 | 775 | +0.81(+33.20%) |
| Apr 01, 2020 | 2.440 | 2.440 | 2.440 | 0 | -0.56(-18.67%) | |
| Mar 31, 2020 | 3.000 | 3.000 | 3.000 | 60 | +0.00(+0.00%) | |
| Mar 30, 2020 | 2.900 | 3.000 | 2.900 | 3.000 | 3,400 | +0.17(+6.01%) |
| Mar 26, 2020 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 2.530 | 2.830 | 2.530 | 2.830 | 600 | +0.30(+11.86%) |
| Mar 24, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 650 | -0.12(-4.53%) |
| Mar 23, 2020 | 2.600 | 2.650 | 2.600 | 2.650 | 700 | -0.13(-4.68%) |
| Mar 20, 2020 | 2.770 | 2.780 | 2.770 | 2.780 | 315 | +0.13(+4.91%) |
| Mar 19, 2020 | 2.640 | 2.650 | 2.640 | 2.650 | 450 | +0.12(+4.74%) |
| Mar 18, 2020 | 2.540 | 2.540 | 2.520 | 2.530 | 1,614 | -0.17(-6.30%) |
| Mar 17, 2020 | 3.210 | 3.210 | 2.700 | 2.700 | 9,340 | -0.86(-24.16%) |
| Mar 16, 2020 | 3.500 | 3.960 | 3.500 | 3.560 | 6,900 | -0.44(-11.00%) |
| Mar 13, 2020 | 4.030 | 4.030 | 3.960 | 4.000 | 1,400 | -0.03(-0.74%) |
| Mar 11, 2020 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
| Mar 10, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,080 | +0.06(+1.52%) |
| Mar 09, 2020 | 3.370 | 3.950 | 3.370 | 3.940 | 4,700 | -0.80(-16.88%) |
| Mar 05, 2020 | 4.740 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | |
| Mar 03, 2020 | 4.800 | 4.800 | 4.800 | 0 | -0.04(-0.83%) | |
| Mar 02, 2020 | 4.910 | 4.910 | 4.840 | 4.840 | 300 | -0.14(-2.81%) |
| Feb 27, 2020 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
| Feb 26, 2020 | 5.040 | 5.040 | 4.980 | 4.980 | 220 | -0.13(-2.54%) |
| Feb 25, 2020 | 5.110 | 5.110 | 5.110 | 80 | +0.00(+0.00%) | |
| Feb 24, 2020 | 5.250 | 5.250 | 5.110 | 5.110 | 300 | -0.27(-5.02%) |
| Feb 18, 2020 | 5.380 | 5.380 | 5.380 | 0 | -0.05(-0.92%) | |
| Feb 14, 2020 | 5.430 | 5.430 | 5.430 | 0 | +0.12(+2.26%) | |
| Feb 13, 2020 | 5.490 | 5.490 | 5.310 | 5.310 | 300 | -0.27(-4.84%) |
| Feb 12, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.00(+0.00%) |
| Feb 07, 2020 | 5.580 | 5.580 | 5.580 | 0 | +0.08(+1.45%) | |
| Feb 06, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | -0.08(-1.43%) |
| Feb 05, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 203 | +0.03(+0.54%) |
| Feb 04, 2020 | 5.400 | 5.550 | 5.400 | 5.550 | 600 | +0.22(+4.13%) |
| Feb 03, 2020 | 5.330 | 5.330 | 5.330 | 5.330 | 200 | +0.05(+0.95%) |
| Jan 30, 2020 | 5.280 | 5.280 | 5.280 | 0 | -0.27(-4.86%) | |
| Jan 29, 2020 | 5.500 | 5.550 | 5.500 | 5.550 | 700 | +0.05(+0.91%) |
| Jan 24, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 125 | +0.00(+0.00%) |
| Jan 22, 2020 | 5.480 | 5.500 | 5.480 | 5.500 | 600 | +0.25(+4.76%) |
| Jan 20, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
| Jan 13, 2020 | 5.400 | 5.400 | 5.200 | 5.200 | 1,204 | -0.20(-3.70%) |
| Jan 10, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | +0.05(+0.93%) |
| Jan 07, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 5.350 | 5.350 | 5.350 | 5.350 | 125 | +0.10(+1.90%) |
| Jan 03, 2020 | 5.250 | 5.250 | 5.250 | 4 | +0.00(+0.00%) | |
| Jan 02, 2020 | 5.250 | 5.250 | 5.250 | 4 | +0.15(+2.94%) | |
| Dec 31, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 300 | +0.02(+0.39%) |
| Dec 27, 2019 | 5.080 | 5.080 | 5.080 | 5.080 | 400 | +0.05(+0.99%) |
| Dec 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
| Dec 23, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 500 | +0.05(+1.02%) |
| Dec 19, 2019 | 4.880 | 4.880 | 4.880 | 0 | +0.02(+0.41%) | |
| Dec 12, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.02(+0.41%) | |
| Dec 11, 2019 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | +0.01(+0.21%) |
| Dec 10, 2019 | 4.680 | 4.830 | 4.680 | 4.830 | 400 | +0.17(+3.65%) |
| Dec 06, 2019 | 4.660 | 4.660 | 4.660 | 0 | -0.07(-1.48%) | |
| Dec 03, 2019 | 4.730 | 4.730 | 4.730 | 0 | -0.14(-2.87%) | |
| Dec 02, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 400 | -0.08(-1.62%) |
| Nov 28, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.01(+0.20%) | |
| Nov 26, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.01(+0.20%) | |
| Nov 25, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 200 | +0.20(+4.23%) |
| Nov 22, 2019 | 4.850 | 4.850 | 4.720 | 4.730 | 1,570 | -0.12(-2.47%) |
| Nov 21, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 2,000 | -0.05(-1.02%) |
| Nov 13, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
| Nov 12, 2019 | 4.980 | 4.980 | 4.950 | 4.950 | 400 | +0.00(+0.00%) |
| 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%) |
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.
