Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.450	0.450	0.440	0.440	0.440	8,500
2022-12-15	0.430	0.440	0.420	0.440	0.440	58,100
2022-12-14	0.450	0.450	0.435	0.440	0.440	54,000
2022-12-13	0.450	0.455	0.450	0.455	0.455	14,500
2022-12-12	0.445	0.445	0.440	0.440	0.440	11,500
2022-12-09	0.450	0.450	0.445	0.445	0.445	17,500
2022-12-08	0.455	0.455	0.450	0.450	0.450	10,100
2022-12-07	0.460	0.465	0.445	0.465	0.465	92,300
2022-12-06	0.475	0.480	0.475	0.480	0.480	24,600
2022-12-05	0.475	0.475	0.475	0.475	0.475	34,000
2022-12-02	0.460	0.460	0.460	0.460	0.460	14,500
2022-12-01	0.485	0.485	0.455	0.460	0.460	66,000
2022-11-30	0.485	0.485	0.485	0.485	0.485	5,100
2022-11-29	0.485	0.485	0.485	0.485	0.485	7,200
2022-11-28	0.480	0.490	0.470	0.480	0.480	20,500
2022-11-25	0.500	0.500	0.480	0.480	0.480	43,000
2022-11-24	0.500	0.520	0.500	0.500	0.500	63,500
2022-11-23	0.450	0.520	0.450	0.500	0.500	166,700
2022-11-22	0.450	0.460	0.450	0.460	0.460	10,000
2022-11-21	0.460	0.460	0.455	0.460	0.460	7,800
2022-11-18	0.445	0.445	0.445	0.445	0.445	38,500
2022-11-17	0.440	0.440	0.440	0.440	0.440	4,000
2022-11-16	0.440	0.440	0.440	0.440	0.440	12,000
2022-11-15	0.420	0.420	0.410	0.410	0.410	19,000
2022-11-14	0.420	0.420	0.415	0.420	0.420	28,500
2022-11-11	0.440	0.450	0.415	0.420	0.420	63,800
2022-11-10	0.420	0.420	0.415	0.415	0.415	15,400
2022-11-09	0.435	0.440	0.420	0.420	0.420	8,200
2022-11-08	0.440	0.440	0.420	0.420	0.420	35,000
2022-11-07	0.415	0.440	0.410	0.440	0.440	16,400
2022-11-04	0.410	0.410	0.410	0.410	0.410	10,000
2022-11-03	0.435	0.435	0.420	0.420	0.420	7,000
2022-11-02	0.400	0.410	0.400	0.410	0.410	26,000
2022-11-01	0.370	0.400	0.370	0.370	0.370	28,000
2022-10-31	0.435	0.435	0.435	0.435	0.435	0
2022-10-28	0.435	0.435	0.435	0.435	0.435	0
2022-10-27	0.435	0.435	0.435	0.435	0.435	1,500
2022-10-26	0.435	0.435	0.435	0.435	0.435	9,700
2022-10-25	0.450	0.450	0.450	0.450	0.450	0
2022-10-24	0.420	0.450	0.420	0.450	0.450	17,500
2022-10-21	0.435	0.440	0.435	0.435	0.435	6,000
2022-10-20	0.375	0.430	0.375	0.430	0.430	27,600
2022-10-19	0.395	0.395	0.390	0.390	0.390	36,000
2022-10-18	0.395	0.395	0.395	0.395	0.395	4,000
2022-10-17	0.400	0.400	0.400	0.400	0.400	4,700
2022-10-14	0.400	0.400	0.400	0.400	0.400	0
2022-10-13	0.400	0.400	0.400	0.400	0.400	5,500
2022-10-12	0.425	0.425	0.425	0.425	0.425	1,000
2022-10-11	0.410	0.410	0.380	0.380	0.380	53,600
2022-10-07	0.385	0.385	0.385	0.385	0.385	300
2022-10-06	0.435	0.435	0.385	0.385	0.385	28,400
2022-10-05	0.435	0.440	0.435	0.440	0.440	24,000
2022-10-04	0.420	0.435	0.380	0.435	0.435	88,100
2022-10-03	0.440	0.440	0.415	0.420	0.420	13,000
2022-09-30	0.450	0.450	0.450	0.450	0.450	0
2022-09-29	0.450	0.450	0.450	0.450	0.450	5,000
2022-09-28	0.450	0.450	0.450	0.450	0.450	1,000
2022-09-27	0.450	0.450	0.450	0.450	0.450	0
2022-09-26	0.450	0.450	0.450	0.450	0.450	4,000
2022-09-23	0.460	0.470	0.460	0.470	0.470	12,200

← NewerPage 17 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.