Canadian Premium Sand Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.285	0.300	0.280	0.300	0.300	36,700
2024-05-24	0.300	0.300	0.290	0.290	0.290	23,800
2024-05-23	0.290	0.290	0.290	0.290	0.290	300
2024-05-22	0.290	0.290	0.290	0.290	0.290	7,600
2024-05-21	0.300	0.300	0.295	0.295	0.295	29,700
2024-05-17	0.295	0.310	0.295	0.300	0.300	71,700
2024-05-16	0.300	0.300	0.295	0.295	0.295	40,000
2024-05-15	0.300	0.300	0.300	0.300	0.300	39,500
2024-05-14	0.300	0.300	0.300	0.300	0.300	8,500
2024-05-13	0.300	0.300	0.300	0.300	0.300	3,800
2024-05-10	0.320	0.320	0.300	0.300	0.300	80,800
2024-05-09	0.325	0.325	0.325	0.325	0.325	11,500
2024-05-08	0.320	0.320	0.320	0.320	0.320	8,500
2024-05-07	0.315	0.320	0.315	0.320	0.320	11,900
2024-05-06	0.315	0.315	0.315	0.315	0.315	3,200
2024-05-03	0.320	0.325	0.310	0.310	0.310	38,800
2024-05-02	0.340	0.340	0.340	0.340	0.340	1,500
2024-05-01	0.320	0.320	0.320	0.320	0.320	0
2024-04-30	0.320	0.325	0.315	0.320	0.320	65,000
2024-04-29	0.320	0.320	0.315	0.315	0.315	43,900
2024-04-26	0.340	0.340	0.320	0.320	0.320	28,000
2024-04-25	0.330	0.330	0.330	0.330	0.330	16,000
2024-04-24	0.345	0.345	0.345	0.345	0.345	0
2024-04-23	0.345	0.345	0.345	0.345	0.345	0
2024-04-22	0.345	0.345	0.345	0.345	0.345	0
2024-04-19	0.345	0.345	0.345	0.345	0.345	51,000
2024-04-18	0.350	0.350	0.350	0.350	0.350	1,000
2024-04-17	0.350	0.350	0.340	0.340	0.340	1,800
2024-04-16	0.350	0.360	0.330	0.360	0.360	105,000
2024-04-15	0.375	0.375	0.350	0.350	0.350	61,900
2024-04-12	0.370	0.370	0.370	0.370	0.370	500
2024-04-11	0.370	0.370	0.370	0.370	0.370	100
2024-04-10	0.370	0.370	0.370	0.370	0.370	12,000
2024-04-09	0.370	0.370	0.370	0.370	0.370	0
2024-04-08	0.380	0.380	0.370	0.370	0.370	27,600
2024-04-05	0.360	0.370	0.360	0.370	0.370	26,800
2024-04-04	0.340	0.350	0.340	0.350	0.350	15,100
2024-04-03	0.350	0.350	0.350	0.350	0.350	0
2024-04-02	0.355	0.355	0.350	0.350	0.350	2,200
2024-04-01	0.345	0.345	0.345	0.345	0.345	1,000
2024-03-28	0.340	0.340	0.340	0.340	0.340	10,200
2024-03-27	0.340	0.340	0.340	0.340	0.340	22,700
2024-03-26	0.350	0.350	0.350	0.350	0.350	8,100
2024-03-25	0.340	0.340	0.340	0.340	0.340	300
2024-03-22	0.360	0.380	0.340	0.340	0.340	52,900
2024-03-21	0.355	0.360	0.350	0.360	0.360	2,500
2024-03-20	0.335	0.385	0.335	0.335	0.335	92,500
2024-03-19	0.335	0.335	0.335	0.335	0.335	1,000
2024-03-18	0.355	0.355	0.315	0.315	0.315	37,200
2024-03-15	0.335	0.335	0.315	0.330	0.330	35,100
2024-03-14	0.340	0.340	0.305	0.305	0.305	59,500
2024-03-13	0.340	0.340	0.340	0.340	0.340	1,600
2024-03-12	0.330	0.330	0.330	0.330	0.330	0
2024-03-11	0.330	0.330	0.330	0.330	0.330	4,100
2024-03-08	0.340	0.340	0.335	0.335	0.335	16,000
2024-03-07	0.360	0.360	0.350	0.350	0.350	17,600
2024-03-06	0.375	0.375	0.375	0.375	0.375	1,500
2024-03-05	0.335	0.370	0.335	0.370	0.370	2,900
2024-03-04	0.350	0.350	0.330	0.330	0.330	3,000
2024-03-01	0.380	0.380	0.325	0.340	0.340	13,000

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.