Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.540	0.540	0.520	0.520	0.520	53,000
2023-06-09	0.540	0.540	0.540	0.540	0.540	8,400
2023-06-08	0.560	0.560	0.560	0.560	0.560	500
2023-06-07	0.550	0.560	0.540	0.560	0.560	79,000
2023-06-06	0.510	0.510	0.510	0.510	0.510	1,700
2023-06-05	0.540	0.540	0.500	0.500	0.500	256,400
2023-06-02	0.560	0.560	0.560	0.560	0.560	2,100
2023-06-01	0.550	0.550	0.550	0.550	0.550	14,600
2023-05-31	0.540	0.540	0.540	0.540	0.540	0
2023-05-30	0.550	0.550	0.540	0.540	0.540	8,500
2023-05-29	0.520	0.550	0.520	0.550	0.550	1,600
2023-05-26	0.550	0.560	0.550	0.560	0.560	89,500
2023-05-25	0.530	0.530	0.530	0.530	0.530	2,000
2023-05-24	0.510	0.560	0.510	0.560	0.560	47,500
2023-05-23	0.560	0.560	0.530	0.530	0.530	15,200
2023-05-19	0.560	0.560	0.560	0.560	0.560	200
2023-05-18	0.570	0.570	0.550	0.560	0.560	4,500
2023-05-17	0.580	0.600	0.580	0.590	0.590	141,500
2023-05-16	0.600	0.600	0.580	0.590	0.590	112,200
2023-05-15	0.530	0.630	0.520	0.600	0.600	161,700
2023-05-12	0.550	0.580	0.520	0.520	0.520	128,700
2023-05-11	0.510	0.510	0.510	0.510	0.510	20,200
2023-05-10	0.520	0.520	0.520	0.520	0.520	5,500
2023-05-09	0.500	0.500	0.500	0.500	0.500	53,500
2023-05-08	0.460	0.500	0.460	0.500	0.500	23,300
2023-05-05	0.530	0.530	0.470	0.500	0.500	5,000
2023-05-04	0.520	0.520	0.500	0.500	0.500	309,000
2023-05-03	0.520	0.520	0.520	0.520	0.520	0
2023-05-02	0.520	0.520	0.520	0.520	0.520	1,300
2023-05-01	0.520	0.520	0.500	0.500	0.500	63,500
2023-04-28	0.510	0.510	0.500	0.500	0.500	61,700
2023-04-27	0.520	0.520	0.500	0.500	0.500	30,400
2023-04-26	0.500	0.500	0.500	0.500	0.500	294,500
2023-04-25	0.500	0.510	0.500	0.500	0.500	28,500
2023-04-24	0.480	0.500	0.480	0.500	0.500	53,000
2023-04-21	0.495	0.500	0.495	0.500	0.500	467,800
2023-04-20	0.500	0.500	0.500	0.500	0.500	0
2023-04-19	0.500	0.500	0.500	0.500	0.500	120,700
2023-04-18	0.475	0.500	0.475	0.500	0.500	426,000
2023-04-17	0.495	0.530	0.495	0.500	0.500	286,600
2023-04-14	0.430	0.470	0.430	0.470	0.470	206,800
2023-04-13	0.410	0.430	0.410	0.430	0.430	13,200
2023-04-12	0.420	0.420	0.420	0.420	0.420	1,500
2023-04-11	0.430	0.430	0.420	0.420	0.420	46,400
2023-04-10	0.420	0.420	0.420	0.420	0.420	81,500
2023-04-06	0.420	0.420	0.420	0.420	0.420	0
2023-04-05	0.420	0.420	0.420	0.420	0.420	8,000
2023-04-04	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-03	0.410	0.410	0.400	0.410	0.410	73,800
2023-03-31	0.400	0.400	0.400	0.400	0.400	155,300
2023-03-30	0.410	0.410	0.400	0.400	0.400	70,500
2023-03-29	0.420	0.420	0.400	0.400	0.400	85,500
2023-03-28	0.400	0.400	0.400	0.400	0.400	17,500
2023-03-27	0.390	0.390	0.390	0.390	0.390	0
2023-03-24	0.395	0.400	0.385	0.390	0.390	30,000
2023-03-23	0.400	0.400	0.395	0.395	0.395	55,200
2023-03-22	0.420	0.420	0.420	0.420	0.420	4,100
2023-03-21	0.400	0.400	0.400	0.400	0.400	61,500
2023-03-20	0.420	0.420	0.395	0.400	0.400	42,200
2023-03-17	0.420	0.420	0.400	0.410	0.410	37,000

← NewerPage 15 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.