Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.320	0.320	0.320	0.320	0.320	4,000
2023-11-30	0.320	0.320	0.320	0.320	0.320	1,800
2023-11-29	0.320	0.320	0.320	0.320	0.320	0
2023-11-28	0.320	0.320	0.320	0.320	0.320	3,000
2023-11-27	0.320	0.335	0.320	0.335	0.335	4,000
2023-11-24	0.340	0.340	0.340	0.340	0.340	15,000
2023-11-23	0.315	0.315	0.310	0.310	0.310	2,000
2023-11-22	0.310	0.310	0.310	0.310	0.310	17,500
2023-11-21	0.310	0.310	0.305	0.305	0.305	27,000
2023-11-20	0.310	0.310	0.310	0.310	0.310	44,000
2023-11-17	0.310	0.310	0.310	0.310	0.310	25,000
2023-11-16	0.310	0.310	0.310	0.310	0.310	30,000
2023-11-15	0.310	0.310	0.310	0.310	0.310	24,700
2023-11-14	0.325	0.325	0.325	0.325	0.325	0
2023-11-13	0.325	0.325	0.325	0.325	0.325	23,100
2023-11-10	0.320	0.320	0.320	0.320	0.320	0
2023-11-09	0.320	0.320	0.320	0.320	0.320	7,200
2023-11-08	0.330	0.335	0.330	0.335	0.335	36,200
2023-11-07	0.300	0.310	0.300	0.310	0.310	38,800
2023-11-06	0.295	0.300	0.295	0.300	0.300	121,500
2023-11-03	0.310	0.310	0.295	0.300	0.300	33,900
2023-11-02	0.340	0.340	0.310	0.310	0.310	21,000
2023-11-01	0.345	0.345	0.345	0.345	0.345	5,000
2023-10-31	0.310	0.320	0.310	0.320	0.320	12,000
2023-10-30	0.330	0.330	0.315	0.315	0.315	29,500
2023-10-27	0.345	0.345	0.325	0.325	0.325	69,800
2023-10-26	0.345	0.345	0.340	0.340	0.340	31,000
2023-10-25	0.345	0.345	0.340	0.340	0.340	118,000
2023-10-24	0.370	0.370	0.335	0.340	0.340	24,500
2023-10-23	0.335	0.335	0.330	0.335	0.335	15,000
2023-10-20	0.345	0.345	0.345	0.345	0.345	0
2023-10-19	0.340	0.350	0.340	0.345	0.345	59,700
2023-10-18	0.350	0.350	0.305	0.320	0.320	90,000
2023-10-17	0.380	0.380	0.365	0.370	0.370	31,500
2023-10-16	0.370	0.370	0.370	0.370	0.370	6,500
2023-10-13	0.380	0.380	0.370	0.370	0.370	12,000
2023-10-12	0.375	0.375	0.375	0.375	0.375	0
2023-10-11	0.370	0.400	0.370	0.375	0.375	46,500
2023-10-10	0.400	0.400	0.370	0.370	0.370	41,000
2023-10-06	0.400	0.400	0.395	0.395	0.395	7,500
2023-10-05	0.420	0.420	0.390	0.390	0.390	25,600
2023-10-04	0.435	0.435	0.435	0.435	0.435	8,000
2023-10-03	0.435	0.435	0.435	0.435	0.435	4,000
2023-10-02	0.425	0.445	0.420	0.445	0.445	20,400
2023-09-29	0.440	0.440	0.440	0.440	0.440	5,400
2023-09-28	0.445	0.445	0.445	0.445	0.445	500
2023-09-27	0.440	0.440	0.440	0.440	0.440	1,000
2023-09-26	0.440	0.440	0.440	0.440	0.440	500
2023-09-25	0.450	0.450	0.440	0.450	0.450	10,500
2023-09-22	0.465	0.465	0.445	0.450	0.450	27,100
2023-09-21	0.465	0.465	0.460	0.460	0.460	20,000
2023-09-20	0.465	0.465	0.465	0.465	0.465	0
2023-09-19	0.475	0.475	0.465	0.465	0.465	24,500
2023-09-18	0.480	0.480	0.475	0.475	0.475	2,500
2023-09-15	0.490	0.490	0.475	0.475	0.475	14,000
2023-09-14	0.480	0.480	0.480	0.480	0.480	2,700
2023-09-13	0.470	0.470	0.470	0.470	0.470	2,000
2023-09-12	0.460	0.490	0.460	0.490	0.490	34,500
2023-09-11	0.480	0.485	0.465	0.485	0.485	15,000
2023-09-08	0.470	0.470	0.460	0.460	0.460	7,000

← NewerPage 13 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.