Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.460	0.460	0.440	0.440	0.440	44,500
2022-09-21	0.480	0.480	0.480	0.480	0.480	1,500
2022-09-20	0.470	0.490	0.460	0.460	0.460	39,300
2022-09-19	0.490	0.490	0.470	0.480	0.480	82,800
2022-09-16	0.480	0.500	0.470	0.480	0.480	53,500
2022-09-15	0.500	0.500	0.490	0.490	0.490	36,000
2022-09-14	0.500	0.500	0.500	0.500	0.500	29,200
2022-09-13	0.520	0.520	0.495	0.500	0.500	36,400
2022-09-12	0.490	0.500	0.490	0.500	0.500	142,500
2022-09-09	0.490	0.490	0.465	0.480	0.480	58,700
2022-09-08	0.410	0.530	0.410	0.460	0.460	217,800
2022-09-07	0.385	0.410	0.385	0.390	0.390	96,200
2022-09-06	0.385	0.385	0.370	0.380	0.380	40,200
2022-09-02	0.350	0.350	0.350	0.350	0.350	6,400
2022-09-01	0.350	0.350	0.350	0.350	0.350	7,500
2022-08-31	0.350	0.350	0.350	0.350	0.350	5,100
2022-08-30	0.350	0.350	0.350	0.350	0.350	5,000
2022-08-29	0.340	0.340	0.330	0.330	0.330	8,000
2022-08-26	0.355	0.355	0.355	0.355	0.355	0
2022-08-25	0.355	0.355	0.355	0.355	0.355	500
2022-08-24	0.360	0.360	0.360	0.360	0.360	0
2022-08-23	0.360	0.360	0.360	0.360	0.360	300
2022-08-22	0.360	0.360	0.360	0.360	0.360	0
2022-08-19	0.360	0.360	0.360	0.360	0.360	500
2022-08-18	0.340	0.360	0.340	0.360	0.360	78,800
2022-08-17	0.330	0.330	0.320	0.320	0.320	7,000
2022-08-16	0.330	0.330	0.330	0.330	0.330	5,100
2022-08-15	0.300	0.305	0.300	0.305	0.305	7,000
2022-08-12	0.320	0.320	0.300	0.300	0.300	24,500
2022-08-11	0.300	0.320	0.300	0.300	0.300	16,000
2022-08-10	0.300	0.300	0.300	0.300	0.300	1,700
2022-08-09	0.320	0.320	0.300	0.305	0.305	27,900
2022-08-08	0.365	0.365	0.320	0.320	0.320	90,200
2022-08-05	0.375	0.375	0.375	0.375	0.375	1,200
2022-08-04	0.385	0.385	0.375	0.375	0.375	81,000
2022-08-03	0.380	0.380	0.380	0.380	0.380	0
2022-08-02	0.395	0.395	0.375	0.380	0.380	18,900
2022-07-29	0.370	0.395	0.365	0.390	0.390	67,200
2022-07-28	0.370	0.370	0.350	0.350	0.350	47,000
2022-07-27	0.350	0.350	0.350	0.350	0.350	11,700
2022-07-26	0.350	0.350	0.350	0.350	0.350	1,000
2022-07-25	0.345	0.350	0.340	0.350	0.350	26,500
2022-07-22	0.340	0.340	0.340	0.340	0.340	100
2022-07-21	0.340	0.340	0.340	0.340	0.340	3,600
2022-07-20	0.340	0.340	0.340	0.340	0.340	0
2022-07-19	0.340	0.340	0.340	0.340	0.340	0
2022-07-18	0.340	0.340	0.340	0.340	0.340	0
2022-07-15	0.340	0.340	0.340	0.340	0.340	1,500
2022-07-14	0.295	0.295	0.295	0.295	0.295	8,700
2022-07-13	0.340	0.340	0.340	0.340	0.340	0
2022-07-12	0.340	0.340	0.340	0.340	0.340	2,000
2022-07-11	0.330	0.330	0.330	0.330	0.330	500
2022-07-08	0.300	0.300	0.300	0.300	0.300	0
2022-07-07	0.300	0.300	0.300	0.300	0.300	0
2022-07-06	0.320	0.320	0.300	0.300	0.300	17,100
2022-07-05	0.340	0.340	0.340	0.340	0.340	1,000
2022-07-04	0.315	0.315	0.315	0.315	0.315	0
2022-06-30	0.315	0.315	0.315	0.315	0.315	2,000
2022-06-29	0.320	0.320	0.320	0.320	0.320	500
2022-06-28	0.340	0.340	0.340	0.340	0.340	4,000

← NewerPage 18 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.