Canlan Ice Sports Corp. - Price History
Stock symbol ICE.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ICE.TO (Canlan Ice Sports Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$4.10 | CA$4.10 |
| December 2023 | CA$4.10 | CA$4.10 |
| November 2023 | CA$4.10 | CA$4.10 |
| October 2023 | CA$4.20 | CA$4.20 |
| September 2023 | CA$4.35 | CA$4.35 |
| August 2023 | CA$4.23 | CA$4.26 |
| July 2023 | CA$4.22 | CA$4.25 |
| June 2023 | CA$3.93 | CA$3.96 |
| May 2023 | CA$3.74 | CA$3.80 |
| April 2023 | CA$3.51 | CA$3.56 |
| March 2023 | CA$3.69 | CA$3.75 |
| February 2023 | CA$3.66 | CA$3.75 |
| January 2023 | CA$3.57 | CA$3.65 |
| December 2022 | CA$3.81 | CA$3.90 |
| November 2022 | CA$3.93 | CA$4.05 |
| October 2022 | CA$3.30 | CA$3.40 |
| September 2022 | CA$3.39 | CA$3.50 |
| August 2022 | CA$3.73 | CA$3.85 |
| July 2022 | CA$3.25 | CA$3.35 |
| June 2022 | CA$3.49 | CA$3.60 |
| May 2022 | CA$3.49 | CA$3.60 |
| April 2022 | CA$3.39 | CA$3.50 |
| March 2022 | CA$3.49 | CA$3.60 |
| February 2022 | CA$3.20 | CA$3.30 |
| January 2022 | CA$3.29 | CA$3.39 |
| December 2021 | CA$3.30 | CA$3.40 |
| November 2021 | CA$3.39 | CA$3.50 |
| October 2021 | CA$3.51 | CA$3.62 |
| September 2021 | CA$3.41 | CA$3.52 |
| August 2021 | CA$3.68 | CA$3.79 |
| July 2021 | CA$3.78 | CA$3.90 |
| June 2021 | CA$3.98 | CA$4.10 |
| May 2021 | CA$3.93 | CA$4.05 |
| April 2021 | CA$3.78 | CA$3.90 |
| March 2021 | CA$3.73 | CA$3.85 |
| February 2021 | CA$3.68 | CA$3.80 |
| January 2021 | CA$4.30 | CA$4.43 |
| December 2020 | CA$3.54 | CA$3.65 |
| November 2020 | CA$3.64 | CA$3.75 |
| October 2020 | CA$2.96 | CA$3.05 |
| September 2020 | CA$3.54 | CA$3.65 |
| August 2020 | CA$3.63 | CA$3.74 |
| July 2020 | CA$3.39 | CA$3.50 |
| June 2020 | CA$3.88 | CA$4 |
| May 2020 | CA$3.10 | CA$3.20 |
| April 2020 | CA$3.39 | CA$3.50 |
| March 2020 | CA$2.91 | CA$3 |
| February 2020 | CA$4.83 | CA$4.98 |
| January 2020 | CA$5.12 | CA$5.28 |
| December 2019 | CA$4.94 | CA$5.10 |
| November 2019 | CA$4.77 | CA$4.95 |
| October 2019 | CA$4.77 | CA$4.95 |
| September 2019 | CA$4.51 | CA$4.68 |
| August 2019 | CA$4.70 | CA$4.90 |
| July 2019 | CA$5.05 | CA$5.27 |
| June 2019 | CA$4.81 | CA$5.02 |
| May 2019 | CA$4.49 | CA$4.71 |
| April 2019 | CA$4.68 | CA$4.90 |
| March 2019 | CA$4.53 | CA$4.75 |
| February 2019 | CA$4.41 | CA$4.65 |
| January 2019 | CA$4.47 | CA$4.71 |
| December 2018 | CA$4.49 | CA$4.73 |
| November 2018 | CA$4.94 | CA$5.23 |
| October 2018 | CA$5.16 | CA$5.47 |
| September 2018 | CA$4.70 | CA$4.98 |
| August 2018 | CA$4.48 | CA$4.77 |
| July 2018 | CA$4.53 | CA$4.82 |
| June 2018 | CA$4.56 | CA$4.85 |
| May 2018 | CA$4.30 | CA$4.60 |
| April 2018 | CA$3.92 | CA$4.20 |
| March 2018 | CA$3.97 | CA$4.25 |
| February 2018 | CA$3.58 | CA$3.85 |
| January 2018 | CA$3.69 | CA$3.97 |
| December 2017 | CA$3.70 | CA$3.98 |
| November 2017 | CA$3.66 | CA$3.95 |
| October 2017 | CA$3.60 | CA$3.89 |
| September 2017 | CA$3.44 | CA$3.72 |
| August 2017 | CA$3.50 | CA$3.80 |
| July 2017 | CA$3.45 | CA$3.75 |
| June 2017 | CA$3.45 | CA$3.75 |
| May 2017 | CA$3.39 | CA$3.70 |
| April 2017 | CA$3.39 | CA$3.70 |
| March 2017 | CA$3.48 | CA$3.80 |
| February 2017 | CA$3.36 | CA$3.69 |
| January 2017 | CA$3.26 | CA$3.58 |
| December 2016 | CA$3.19 | CA$3.50 |
| November 2016 | CA$2.99 | CA$3.30 |
| October 2016 | CA$3.04 | CA$16.75 |
| September 2016 | CA$3.26 | CA$18 |
| August 2016 | CA$3.29 | CA$18.25 |
| July 2016 | CA$3.06 | CA$17 |
| June 2016 | CA$3.15 | CA$17.50 |
| May 2016 | CA$3.26 | CA$18.20 |
| April 2016 | CA$3.04 | CA$17 |
| March 2016 | CA$2.94 | CA$16.50 |
| February 2016 | CA$3.20 | CA$18 |
| January 2016 | CA$3.03 | CA$17 |
| December 2015 | CA$2.85 | CA$16 |
| November 2015 | CA$2.86 | CA$16.15 |
| October 2015 | CA$3.10 | CA$17.50 |
| September 2015 | CA$3.05 | CA$17.25 |
| August 2015 | CA$3.17 | CA$18 |
| July 2015 | CA$3.12 | CA$17.75 |
| June 2015 | CA$3.08 | CA$17.50 |
| May 2015 | CA$3.02 | CA$17.25 |
| April 2015 | CA$2.97 | CA$17 |
| March 2015 | CA$3.02 | CA$17.25 |
| February 2015 | CA$2.78 | CA$16 |
| January 2015 | CA$2.78 | CA$16 |
| December 2014 | CA$2.70 | CA$15.50 |
| November 2014 | CA$2.70 | CA$15.60 |
| October 2014 | CA$2.73 | CA$15.80 |
| September 2014 | CA$2.46 | CA$14.25 |
| August 2014 | CA$2.23 | CA$13 |
| July 2014 | CA$2.27 | CA$13.25 |
| June 2014 | CA$2.02 | CA$11.80 |
| May 2014 | CA$2.16 | CA$12.70 |
| April 2014 | CA$2.21 | CA$13 |
| March 2014 | CA$2.29 | CA$13.45 |
| February 2014 | CA$2.20 | CA$13 |
| January 2014 | CA$2.03 | CA$12 |
| December 2013 | CA$1.90 | CA$11.25 |
| November 2013 | CA$1.84 | CA$11 |
| October 2013 | CA$1.88 | CA$11.25 |
| September 2013 | CA$2.26 | CA$13.50 |
| August 2013 | CA$2.28 | CA$13.75 |
| July 2013 | CA$2.29 | CA$13.80 |
| June 2013 | CA$2.49 | CA$15 |
| May 2013 | CA$2.48 | CA$15 |
| April 2013 | CA$2.31 | CA$14 |
| March 2013 | CA$2.24 | CA$13.60 |
| February 2013 | CA$2.10 | CA$12.80 |
| January 2013 | CA$2.46 | CA$15 |
| December 2012 | CA$2.50 | CA$15.25 |
| November 2012 | CA$2 | CA$12.25 |
| October 2012 | CA$1.92 | CA$11.75 |
| September 2012 | CA$1.96 | CA$12 |
| August 2012 | CA$1.82 | CA$11.25 |
| July 2012 | CA$1.85 | CA$11.45 |
| June 2012 | CA$1.65 | CA$10.20 |
| May 2012 | CA$1.68 | CA$10.50 |
| April 2012 | CA$1.61 | CA$10.05 |
| March 2012 | CA$1.64 | CA$10.25 |
| February 2012 | CA$1.59 | CA$10 |
| January 2012 | CA$1.51 | CA$9.50 |
| December 2011 | CA$1.66 | CA$10.45 |
| November 2011 | CA$1.34 | CA$8.50 |
| October 2011 | CA$1.38 | CA$8.75 |
| September 2011 | CA$1.38 | CA$8.75 |
| August 2011 | CA$1.37 | CA$8.75 |
| July 2011 | CA$1.52 | CA$9.75 |
| June 2011 | CA$1.48 | CA$9.50 |
| May 2011 | CA$1.40 | CA$9.05 |
| April 2011 | CA$1.54 | CA$9.90 |
| March 2011 | CA$1.59 | CA$10.25 |
| February 2011 | CA$1.52 | CA$9.85 |
| January 2011 | CA$1.69 | CA$11 |
| December 2010 | CA$1.73 | CA$11.25 |
| November 2010 | CA$1.38 | CA$9 |
| October 2010 | CA$1.46 | CA$9.55 |
| September 2010 | CA$1.45 | CA$9.50 |
| August 2010 | CA$1.41 | CA$9.25 |
| July 2010 | CA$1.30 | CA$8.50 |
| June 2010 | CA$1.34 | CA$8.75 |
| May 2010 | CA$1.34 | CA$8.80 |
| April 2010 | CA$1.53 | CA$10 |
| March 2010 | CA$1.38 | CA$9 |
| February 2010 | CA$1.32 | CA$8.60 |
| January 2010 | CA$1.15 | CA$7.55 |
| December 2009 | CA$1.15 | CA$7.50 |
| November 2009 | CA$1.07 | CA$7 |
| October 2009 | CA$1.07 | CA$7 |
| September 2009 | CA$1.25 | CA$8.15 |
| August 2009 | CA$1.10 | CA$7.20 |
| July 2009 | CA$0.99 | CA$6.50 |
| June 2009 | CA$0.84 | CA$5.50 |
| May 2009 | CA$0.92 | CA$6 |
| April 2009 | CA$0.81 | CA$5.30 |
| March 2009 | CA$1.15 | CA$7.50 |
| February 2009 | CA$0.76 | CA$4.95 |
| January 2009 | CA$0.76 | CA$5 |
| December 2008 | CA$0.76 | CA$5 |
| November 2008 | CA$0.61 | CA$0.20 |
| October 2008 | CA$0.76 | CA$0.25 |
| September 2008 | CA$1.07 | CA$0.35 |
| August 2008 | CA$1.38 | CA$0.45 |
| July 2008 | CA$1.22 | CA$0.40 |
| June 2008 | CA$1.22 | CA$0.40 |
| May 2008 | CA$1.07 | CA$0.35 |
| April 2008 | CA$1.07 | CA$0.35 |
| March 2008 | CA$1.22 | CA$0.40 |
| February 2008 | CA$1.53 | CA$0.50 |
| January 2008 | CA$1.22 | CA$0.40 |
| December 2007 | CA$1.38 | CA$0.45 |
| November 2007 | CA$1.22 | CA$0.40 |
| October 2007 | CA$1.53 | CA$0.50 |
| September 2007 | CA$1.38 | CA$0.45 |
| August 2007 | CA$1.22 | CA$0.40 |
| July 2007 | CA$1.53 | CA$0.50 |
| June 2007 | CA$1.68 | CA$0.55 |
| May 2007 | CA$1.22 | CA$0.40 |
| April 2007 | CA$0.92 | CA$0.30 |
| March 2007 | CA$1.07 | CA$0.35 |
| February 2007 | CA$1.07 | CA$0.35 |
| January 2007 | CA$0.92 | CA$0.30 |
| December 2006 | CA$0.92 | CA$0.30 |
| November 2006 | CA$0.92 | CA$0.30 |
| October 2006 | CA$0.92 | CA$0.30 |
| September 2006 | CA$0.92 | CA$0.30 |
| August 2006 | CA$0.92 | CA$0.30 |
| July 2006 | CA$1.07 | CA$0.35 |
| June 2006 | CA$0.92 | CA$0.30 |
| May 2006 | CA$0.92 | CA$0.30 |
| April 2006 | CA$0.76 | CA$0.25 |
| March 2006 | CA$0.92 | CA$0.30 |
| February 2006 | CA$0.76 | CA$0.25 |
| January 2006 | CA$0.92 | CA$0.30 |
| December 2005 | CA$0.76 | CA$0.25 |
| November 2005 | CA$0.76 | CA$0.25 |
| October 2005 | CA$0.92 | CA$0.30 |
| September 2005 | CA$0.76 | CA$0.25 |
| August 2005 | CA$0.76 | CA$0.25 |
| July 2005 | CA$0.92 | CA$0.30 |
| June 2005 | CA$0.92 | CA$0.30 |
| May 2005 | CA$0.92 | CA$0.30 |
| April 2005 | CA$0.92 | CA$0.30 |
| March 2005 | CA$0.76 | CA$0.25 |
| February 2005 | CA$0.61 | CA$0.20 |
| January 2005 | CA$0.61 | CA$0.20 |
| December 2004 | CA$0.61 | CA$0.20 |
| November 2004 | CA$0.76 | CA$0.25 |
| October 2004 | CA$0.92 | CA$0.30 |
| September 2004 | CA$1.07 | CA$0.35 |
| August 2004 | CA$1.07 | CA$0.35 |
| July 2004 | CA$1.07 | CA$0.35 |
| June 2004 | CA$1.22 | CA$0.40 |
| May 2004 | CA$1.07 | CA$0.35 |
| April 2004 | CA$0.92 | CA$0.30 |
| March 2004 | CA$0.92 | CA$0.30 |
| February 2004 | CA$1.22 | CA$0.40 |
| January 2004 | CA$1.22 | CA$0.40 |
| December 2003 | CA$0.92 | CA$0.30 |
| November 2003 | CA$0.76 | CA$0.25 |
| October 2003 | CA$0.76 | CA$0.25 |
| September 2003 | CA$1.22 | CA$0.40 |
| August 2003 | CA$1.07 | CA$0.35 |
| July 2003 | CA$1.07 | CA$0.35 |
| June 2003 | CA$0.76 | CA$0.25 |
| May 2003 | CA$1.07 | CA$0.35 |
| April 2003 | CA$0.76 | CA$0.25 |
| March 2003 | CA$0.92 | CA$0.30 |
| February 2003 | CA$0.92 | CA$0.30 |
| January 2003 | CA$1.22 | CA$0.40 |
| December 2002 | CA$1.22 | CA$0.40 |
| November 2002 | CA$1.38 | CA$0.45 |
| October 2002 | CA$1.07 | CA$0.35 |
| September 2002 | CA$0.92 | CA$0.30 |
| August 2002 | CA$0.92 | CA$0.30 |
| July 2002 | CA$0.92 | CA$0.30 |
| June 2002 | CA$0.92 | CA$0.30 |
| May 2002 | CA$1.07 | CA$0.35 |
| April 2002 | CA$0.92 | CA$0.30 |
| March 2002 | CA$1.22 | CA$0.40 |
| February 2002 | CA$1.07 | CA$0.35 |
| January 2002 | CA$1.07 | CA$0.35 |
| December 2001 | CA$0.61 | CA$0.20 |
| November 2001 | CA$0.76 | CA$0.25 |
| October 2001 | CA$1.07 | CA$0.35 |
| September 2001 | CA$0.61 | CA$0.20 |
| August 2001 | CA$1.07 | CA$0.35 |
| July 2001 | CA$0.76 | CA$0.25 |
| June 2001 | CA$0.92 | CA$0.30 |
| May 2001 | CA$0.61 | CA$0.20 |
| April 2001 | CA$0.61 | CA$0.20 |
| March 2001 | CA$1.07 | CA$0.35 |
| February 2001 | CA$0.92 | CA$0.30 |
| January 2001 | CA$1.07 | CA$0.35 |
| December 2000 | CA$1.38 | CA$0.45 |
| November 2000 | CA$1.22 | CA$0.40 |
| October 2000 | CA$1.99 | CA$0.65 |
| September 2000 | CA$2.29 | CA$0.75 |
| August 2000 | CA$2.29 | CA$0.75 |
| July 2000 | CA$0.92 | CA$0.30 |
| June 2000 | CA$1.68 | CA$0.55 |
| May 2000 | CA$1.68 | CA$0.55 |
| April 2000 | CA$4.58 | CA$1.50 |
| March 2000 | CA$4.89 | CA$1.60 |
| February 2000 | CA$5.81 | CA$1.90 |
| January 2000 | CA$7.49 | CA$2.45 |
| December 1999 | CA$7.64 | CA$2.50 |
| November 1999 | CA$7.80 | CA$2.55 |
| October 1999 | CA$11.46 | CA$3.75 |
| September 1999 | CA$12.99 | CA$4.25 |
| August 1999 | CA$12.23 | CA$4 |
| July 1999 | CA$12.23 | CA$4 |
| June 1999 | CA$14.52 | CA$4.75 |
| May 1999 | CA$12.23 | CA$4 |
| April 1999 | CA$14.06 | CA$4.60 |
| March 1999 | CA$14.52 | CA$4.75 |
| February 1999 | CA$14.52 | CA$4.75 |
| January 1999 | CA$16.81 | CA$5.50 |
| December 1998 | CA$19.72 | CA$6.45 |
| November 1998 | CA$21.40 | CA$7 |
| October 1998 | CA$25.22 | CA$8.25 |
| September 1998 | CA$26.75 | CA$8.75 |
| August 1998 | CA$24.46 | CA$8 |
| July 1998 | CA$25.22 | CA$8.25 |
| June 1998 | CA$33.63 | CA$11 |
| May 1998 | CA$38.21 | CA$12.50 |
| April 1998 | CA$32.86 | CA$10.75 |
| March 1998 | CA$41.27 | CA$13.50 |
| February 1998 | CA$40.50 | CA$13.25 |
| January 1998 | CA$42.80 | CA$14 |
| December 1997 | CA$47.38 | CA$15.50 |
| November 1997 | CA$48.91 | CA$16 |
| October 1997 | CA$50.44 | CA$16.50 |
| September 1997 | CA$51.97 | CA$17 |
| August 1997 | CA$55.79 | CA$18.25 |
| July 1997 | CA$58.08 | CA$19 |
| June 1997 | CA$53.50 | CA$17.50 |
| May 1997 | CA$49.68 | CA$16.25 |
| April 1997 | CA$42.80 | CA$14 |
| March 1997 | CA$53.50 | CA$17.50 |
| February 1997 | CA$57.32 | CA$18.75 |
| January 1997 | CA$61.14 | CA$20 |
| December 1996 | CA$57.32 | CA$18.75 |
| November 1996 | CA$58.85 | CA$19.25 |
| October 1996 | CA$68.78 | CA$22.50 |
| September 1996 | CA$58.08 | CA$19 |
| August 1996 | CA$64.96 | CA$21.25 |
| July 1996 | CA$68.02 | CA$22.25 |
| June 1996 | CA$66.49 | CA$21.75 |
| May 1996 | CA$72.60 | CA$23.75 |
| April 1996 | CA$67.25 | CA$22 |
| March 1996 | CA$0.01 | CA$0 |
| February 1996 | CA$0.01 | CA$0 |
| January 1996 | CA$0.01 | CA$0 |
| December 1995 | CA$0.01 | CA$0 |
| November 1995 | CA$0.01 | CA$0 |
| October 1995 | CA$0.01 | CA$0 |
| September 1995 | CA$0.01 | CA$0 |
| August 1995 | CA$0.01 | CA$0 |
| July 1995 | CA$0.01 | CA$0 |
| June 1995 | CA$0.01 | CA$0 |
| May 1995 | CA$0.01 | CA$0 |
| April 1995 | CA$0.01 | CA$0 |
| March 1995 | CA$0.01 | CA$0 |
| February 1995 | CA$0.01 | CA$0 |
| January 1995 | CA$0.01 | CA$0 |
| December 1994 | CA$0.01 | CA$0 |
| November 1994 | CA$0.01 | CA$0 |
| October 1994 | CA$0.01 | CA$0 |
| September 1994 | CA$0.01 | CA$0 |
| August 1994 | CA$0.01 | CA$0 |
| July 1994 | CA$0.01 | CA$0 |
| June 1994 | CA$0.01 | CA$0 |
| May 1994 | CA$0.01 | CA$0 |
| April 1994 | CA$0.01 | CA$0 |
| March 1994 | CA$0.01 | CA$0 |
| February 1994 | CA$0.01 | CA$0 |
| January 1994 | CA$0.01 | CA$0 |
| December 1993 | CA$0.01 | CA$0 |
| November 1993 | CA$0.01 | CA$0 |
| October 1993 | CA$0.01 | - |
| September 1993 | CA$0.01 | CA$0 |
| August 1993 | CA$0.01 | CA$0 |
| July 1993 | CA$0.01 | CA$0 |
| June 1993 | CA$0.01 | CA$0 |
| May 1993 | CA$0.01 | CA$0 |
| April 1993 | CA$0.01 | CA$0 |
| March 1993 | CA$0.01 | - |
| February 1993 | CA$0.01 | - |
| January 1993 | CA$0.01 | - |
| December 1992 | CA$0.01 | - |
| November 1992 | CA$0.01 | - |
| October 1992 | CA$0.01 | - |
| September 1992 | CA$0.01 | - |
| August 1992 | CA$0.01 | - |
| July 1992 | CA$0.01 | - |
| June 1992 | CA$0.01 | - |
| May 1992 | CA$0.01 | - |
| April 1992 | CA$0.01 | - |
| March 1992 | CA$0.01 | - |
| February 1992 | CA$0.01 | - |
| January 1992 | CA$0.01 | - |
| December 1991 | CA$0 | - |
| November 1991 | CA$0 | - |
| October 1991 | CA$0 | - |
| September 1991 | CA$0 | - |
| August 1991 | CA$0 | - |
| July 1991 | CA$0.01 | - |
| June 1991 | CA$0.01 | - |
| May 1991 | CA$0 | - |
| April 1991 | CA$0 | - |
| March 1991 | CA$0 | - |
| February 1991 | CA$0 | - |
| January 1991 | CA$0 | - |
| December 1990 | CA$0 | - |
| November 1990 | CA$0 | - |
| October 1990 | CA$0 | - |
| September 1990 | CA$0 | - |
| August 1990 | CA$0 | - |
| July 1990 | CA$0 | - |
| June 1990 | CA$0 | - |
| May 1990 | CA$0 | - |
| April 1990 | CA$0.01 | - |
| March 1990 | CA$0.01 | - |
ICE.TO
Price: CA$4.10
52 week price:
Dividend Yield: 2.93%
5-year range yield:
Forward Dividend Yield: 2.93%
Dividend Per Share: 0.12 CAD
Earnings Per Share: 0.21 CAD
P/E Ratio: 19.05
Exchange: TOR
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 53.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 2