Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.485	0.485	0.485	0.485	0.485	1,100
2023-09-06	0.490	0.490	0.490	0.490	0.490	1,000
2023-09-05	0.465	0.465	0.465	0.465	0.465	3,200
2023-09-01	0.465	0.465	0.465	0.465	0.465	12,700
2023-08-31	0.460	0.480	0.460	0.460	0.460	16,000
2023-08-30	0.500	0.500	0.500	0.500	0.500	200
2023-08-29	0.500	0.500	0.500	0.500	0.500	0
2023-08-28	0.500	0.500	0.500	0.500	0.500	500
2023-08-25	0.510	0.510	0.510	0.510	0.510	0
2023-08-24	0.510	0.510	0.510	0.510	0.510	0
2023-08-23	0.460	0.510	0.460	0.510	0.510	17,100
2023-08-22	0.500	0.500	0.500	0.500	0.500	0
2023-08-21	0.500	0.500	0.500	0.500	0.500	32,200
2023-08-18	0.510	0.510	0.500	0.500	0.500	74,500
2023-08-17	0.500	0.500	0.500	0.500	0.500	1,000
2023-08-16	0.510	0.510	0.510	0.510	0.510	1,500
2023-08-15	0.500	0.500	0.500	0.500	0.500	7,000
2023-08-14	0.510	0.510	0.500	0.500	0.500	58,000
2023-08-11	0.510	0.510	0.510	0.510	0.510	6,000
2023-08-10	0.500	0.500	0.500	0.500	0.500	1,000
2023-08-09	0.510	0.510	0.510	0.510	0.510	1,300
2023-08-08	0.475	0.500	0.475	0.500	0.500	11,500
2023-08-04	0.510	0.520	0.510	0.510	0.510	8,500
2023-08-03	0.500	0.510	0.500	0.510	0.510	66,500
2023-08-02	0.465	0.500	0.465	0.500	0.500	117,500
2023-08-01	0.470	0.475	0.460	0.475	0.475	89,300
2023-07-31	0.460	0.470	0.460	0.470	0.470	53,500
2023-07-28	0.460	0.460	0.460	0.460	0.460	7,500
2023-07-27	0.470	0.470	0.460	0.460	0.460	15,500
2023-07-26	0.460	0.460	0.460	0.460	0.460	0
2023-07-25	0.460	0.460	0.460	0.460	0.460	20,800
2023-07-24	0.460	0.460	0.460	0.460	0.460	0
2023-07-21	0.470	0.470	0.460	0.460	0.460	24,000
2023-07-20	0.465	0.465	0.465	0.465	0.465	2,500
2023-07-19	0.470	0.470	0.470	0.470	0.470	100
2023-07-18	0.470	0.470	0.470	0.470	0.470	1,100
2023-07-17	0.470	0.470	0.470	0.470	0.470	9,000
2023-07-14	0.480	0.480	0.460	0.460	0.460	425,700
2023-07-13	0.470	0.480	0.470	0.480	0.480	43,500
2023-07-12	0.480	0.480	0.475	0.475	0.475	1,500
2023-07-11	0.480	0.480	0.480	0.480	0.480	50,500
2023-07-10	0.480	0.480	0.480	0.480	0.480	30,000
2023-07-07	0.465	0.465	0.465	0.465	0.465	5,400
2023-07-06	0.460	0.470	0.455	0.470	0.470	17,000
2023-07-05	0.510	0.510	0.450	0.450	0.450	54,300
2023-07-04	0.510	0.520	0.510	0.510	0.510	14,300
2023-06-30	0.510	0.510	0.510	0.510	0.510	6,000
2023-06-29	0.510	0.510	0.510	0.510	0.510	1,500
2023-06-28	0.510	0.510	0.510	0.510	0.510	2,000
2023-06-27	0.500	0.500	0.500	0.500	0.500	100
2023-06-26	0.500	0.500	0.500	0.500	0.500	11,000
2023-06-23	0.500	0.520	0.500	0.500	0.500	88,500
2023-06-22	0.500	0.500	0.460	0.460	0.460	61,300
2023-06-21	0.510	0.510	0.510	0.510	0.510	34,000
2023-06-20	0.540	0.540	0.510	0.510	0.510	265,000
2023-06-19	0.520	0.520	0.520	0.520	0.520	43,500
2023-06-16	0.520	0.520	0.520	0.520	0.520	4,000
2023-06-15	0.540	0.540	0.540	0.540	0.540	0
2023-06-14	0.510	0.540	0.510	0.540	0.540	8,900
2023-06-13	0.540	0.540	0.510	0.510	0.510	28,000

← NewerPage 14 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.