Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.395	0.400	0.395	0.400	0.400	36,800
2023-03-15	0.400	0.400	0.400	0.400	0.400	500
2023-03-14	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-13	0.405	0.405	0.400	0.400	0.400	27,500
2023-03-10	0.420	0.420	0.405	0.420	0.420	33,500
2023-03-09	0.420	0.440	0.420	0.440	0.440	204,500
2023-03-08	0.430	0.430	0.415	0.415	0.415	7,400
2023-03-07	0.430	0.430	0.415	0.415	0.415	93,000
2023-03-06	0.430	0.440	0.430	0.440	0.440	10,800
2023-03-03	0.425	0.425	0.425	0.425	0.425	800
2023-03-02	0.435	0.435	0.425	0.425	0.425	514,000
2023-03-01	0.440	0.440	0.440	0.440	0.440	4,000
2023-02-28	0.440	0.440	0.420	0.420	0.420	2,900
2023-02-27	0.415	0.435	0.415	0.435	0.435	15,300
2023-02-24	0.390	0.390	0.390	0.390	0.390	1,800
2023-02-23	0.420	0.420	0.400	0.400	0.400	13,400
2023-02-22	0.395	0.395	0.395	0.395	0.395	500
2023-02-21	0.400	0.400	0.400	0.400	0.400	3,500
2023-02-17	0.400	0.400	0.400	0.400	0.400	2,000
2023-02-16	0.400	0.400	0.400	0.400	0.400	2,600
2023-02-15	0.405	0.405	0.400	0.400	0.400	335,000
2023-02-14	0.410	0.415	0.405	0.415	0.415	9,000
2023-02-13	0.420	0.420	0.410	0.410	0.410	95,000
2023-02-10	0.440	0.440	0.425	0.425	0.425	278,000
2023-02-09	0.440	0.440	0.430	0.430	0.430	18,000
2023-02-08	0.440	0.440	0.440	0.440	0.440	46,600
2023-02-07	0.440	0.440	0.425	0.425	0.425	69,900
2023-02-06	0.440	0.440	0.440	0.440	0.440	800
2023-02-03	0.430	0.435	0.430	0.435	0.435	15,300
2023-02-02	0.420	0.435	0.420	0.430	0.430	26,500
2023-02-01	0.440	0.440	0.420	0.420	0.420	19,000
2023-01-31	0.400	0.430	0.400	0.420	0.420	59,500
2023-01-30	0.400	0.410	0.390	0.390	0.390	61,200
2023-01-27	0.405	0.405	0.400	0.400	0.400	2,500
2023-01-26	0.420	0.420	0.420	0.420	0.420	500
2023-01-25	0.370	0.400	0.370	0.400	0.400	2,100
2023-01-24	0.380	0.425	0.380	0.400	0.400	17,300
2023-01-23	0.405	0.410	0.385	0.390	0.390	106,700
2023-01-20	0.410	0.410	0.410	0.410	0.410	1,000
2023-01-19	0.400	0.410	0.400	0.410	0.410	78,600
2023-01-18	0.400	0.400	0.400	0.400	0.400	700
2023-01-17	0.400	0.410	0.400	0.400	0.400	23,500
2023-01-16	0.410	0.410	0.400	0.410	0.410	42,000
2023-01-13	0.435	0.435	0.410	0.410	0.410	15,500
2023-01-12	0.425	0.425	0.425	0.425	0.425	11,100
2023-01-11	0.420	0.425	0.420	0.425	0.425	3,000
2023-01-10	0.425	0.425	0.405	0.405	0.405	11,700
2023-01-09	0.400	0.430	0.400	0.430	0.430	17,700
2023-01-06	0.405	0.405	0.395	0.395	0.395	44,200
2023-01-05	0.420	0.420	0.410	0.410	0.410	33,000
2023-01-04	0.440	0.440	0.440	0.440	0.440	4,500
2023-01-03	0.440	0.440	0.440	0.440	0.440	2,100
2022-12-30	0.420	0.420	0.420	0.420	0.420	0
2022-12-29	0.415	0.420	0.415	0.420	0.420	2,500
2022-12-28	0.425	0.425	0.420	0.420	0.420	28,100
2022-12-23	0.435	0.435	0.415	0.415	0.415	6,300
2022-12-22	0.430	0.430	0.430	0.430	0.430	100
2022-12-21	0.430	0.430	0.430	0.430	0.430	8,500
2022-12-20	0.430	0.430	0.430	0.430	0.430	0
2022-12-19	0.450	0.450	0.430	0.430	0.430	39,900

← NewerPage 16 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.