Toronto - Free Realtime Quote CAD
Canlan Ice Sports Corp. (ICE.TO)
As of November 4 at 9:36 AM EST. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 4, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| Nov 1, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 300 |
| Oct 31, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
| Oct 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 23, 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| Oct 22, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Oct 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Oct 18, 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7500 | 3.7500 | 3,300 |
| Oct 17, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 500 |
| Oct 16, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 1,600 |
| Oct 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 11, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| Oct 10, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,800 |
| Oct 8, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 7, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 4, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 3, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 700 |
| Oct 2, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 1, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Sep 30, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Sep 27, 2024 | 0.0300 Dividend | |||||
| Sep 27, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Sep 26, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9200 | 400 |
| Sep 25, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9398 | - |
| Sep 24, 2024 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.9398 | 1,000 |
| Sep 23, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0391 | - |
| Sep 20, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0391 | - |
| Sep 19, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0391 | 100 |
| Sep 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0689 | - |
| Sep 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0689 | 1,100 |
| Sep 16, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7711 | 100 |
| Sep 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9696 | 500 |
| Sep 12, 2024 | 3.8700 | 4.0100 | 3.8700 | 4.0000 | 3.9696 | 2,200 |
| Sep 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Sep 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Sep 9, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Sep 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Sep 5, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Sep 4, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | 800 |
| Sep 3, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Aug 30, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Aug 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | - |
| Aug 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | 200 |
| Aug 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8208 | 100 |
| Aug 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5727 | - |
| Aug 23, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5727 | - |
| Aug 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5727 | 100 |
| Aug 21, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6620 | - |
| Aug 20, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6620 | - |
| Aug 19, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6620 | - |
| Aug 16, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6620 | - |
| Aug 15, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6620 | 200 |
| Aug 14, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8605 | - |
| Aug 13, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8605 | 200 |
| Aug 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 9, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 7, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 2, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Aug 1, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Jul 31, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | - |
| Jul 30, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7314 | 200 |
| Jul 29, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8902 | - |
| Jul 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8902 | - |
| Jul 25, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8902 | - |
| Jul 24, 2024 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | 3.8902 | 600 |
| Jul 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8704 | - |
| Jul 12, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.8704 | 800 |
| Jul 11, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8605 | 100 |
| Jul 10, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7910 | - |
| Jul 9, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7910 | - |
| Jul 8, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7910 | - |
| Jul 5, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7910 | - |
| Jul 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7910 | 100 |
| Jul 3, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7811 | - |
| Jul 2, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7811 | - |
| Jun 28, 2024 | 0.0300 Dividend | |||||
| Jun 28, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7811 | - |
| Jun 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7513 | 100 |
| Jun 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9285 | - |
| Jun 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9285 | - |
| Jun 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9285 | 3,500 |
| Jun 21, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7414 | - |
| Jun 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7414 | - |
| Jun 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7414 | - |
| Jun 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7414 | - |
| Jun 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7414 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7414 | 700 |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | - |
| Jun 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | - |
| Jun 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | - |
| Jun 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | - |
| Jun 7, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | - |
| Jun 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7907 | 400 |
| Jun 5, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| Jun 4, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| Jun 3, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 31, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 30, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | 100 |
| May 29, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 28, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 27, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 24, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | - |
| May 23, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7119 | 500 |
| May 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 21, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | 200 |
| May 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9384 | - |
| May 10, 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 3.9384 | 500 |
| May 9, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8005 | - |
| May 8, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8005 | - |
| May 7, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8005 | - |
| May 6, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8005 | 100 |
| May 3, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| May 2, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| May 1, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| Apr 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| Apr 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| Apr 26, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | - |
| Apr 25, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6627 | 100 |
| Apr 24, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0467 | - |
| Apr 23, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0467 | 100 |
| Apr 22, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0073 | - |
| Apr 19, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0073 | 100 |
| Apr 18, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7611 | - |
| Apr 17, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7611 | - |
| Apr 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7611 | 100 |
| Apr 15, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 12, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 11, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 10, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 9, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 8, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | - |
| Apr 5, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9088 | 200 |
| Apr 4, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8202 | 200 |
| Apr 3, 2024 | 3.6500 | 3.8800 | 3.6300 | 3.8800 | 3.8202 | 2,700 |
| Apr 2, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.7414 | 500 |
| Apr 1, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9187 | - |
| Mar 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9187 | - |
| Mar 27, 2024 | 0.0300 Dividend | |||||
| Mar 27, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9187 | - |
| Mar 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8891 | - |
| Mar 25, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8891 | - |
| Mar 22, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8891 | 100 |
| Mar 21, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9575 | 1,000 |
| Mar 20, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1432 | - |
| Mar 19, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1432 | - |
| Mar 18, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1432 | 100 |
| Mar 15, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1432 | - |
| Mar 14, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1432 | 100 |
| Mar 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9575 | - |
| Mar 12, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9575 | - |
| Mar 11, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9575 | - |
| Mar 8, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9575 | 1,200 |
| Mar 7, 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 3.9575 | 1,600 |
| Mar 6, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0162 | - |
| Mar 5, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0162 | - |
| Mar 4, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0162 | - |
| Mar 1, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0162 | - |
| Feb 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0162 | 600 |
| Feb 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2018 | - |
| Feb 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2018 | 100 |
| Feb 26, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2995 | 500 |
| Feb 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 22, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 21, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 20, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 16, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 15, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 14, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 13, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 9, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 8, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 7, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 6, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1725 | - |
| Feb 5, 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2700 | 4.1725 | 600 |
| Feb 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Feb 1, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 30, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 25, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 24, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 23, 2024 | 4.0900 | 4.1000 | 4.0900 | 4.1000 | 4.0064 | 2,200 |
| Jan 22, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | 100 |
| Jan 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | 100 |
| Jan 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Jan 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | 5,000 |
| Jan 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 4, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 3, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Jan 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | - |
| Dec 29, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0064 | 100 |
| Dec 28, 2023 | 0.0300 Dividend | |||||
| Dec 28, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9087 | - |
| Dec 27, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8794 | 600 |
| Dec 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 21, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 20, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 19, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 18, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 15, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 14, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 13, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 12, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 11, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | 1,200 |
| Dec 8, 2023 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 3.9666 | 9,800 |
| Dec 7, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 6, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | 100 |
| Dec 5, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 4, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Dec 1, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | 400 |
| Nov 30, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Nov 29, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Nov 28, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Nov 27, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Nov 24, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | 100 |
| Nov 23, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | - |
| Nov 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9763 | 100 |
| Nov 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8794 | 100 |
| Nov 20, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9569 | - |
| Nov 17, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9569 | - |
| Nov 16, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9569 | - |
| Nov 15, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9569 | - |
| Nov 14, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9569 | - |
| Nov 13, 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 3.9569 | 500 |
| Nov 10, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7824 | 200 |
| Nov 9, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8600 | - |
| Nov 8, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8600 | - |
| Nov 7, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8600 | - |