Canadian Premium Sand Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.480	0.480	0.480	0.480	0.480	0
2022-03-30	0.480	0.480	0.480	0.480	0.480	0
2022-03-29	0.490	0.490	0.480	0.480	0.480	14,000
2022-03-28	0.620	0.620	0.470	0.485	0.485	72,400
2022-03-25	0.600	0.620	0.600	0.620	0.620	37,600
2022-03-24	0.610	0.610	0.550	0.600	0.600	24,400
2022-03-23	0.600	0.600	0.560	0.580	0.580	11,400
2022-03-22	0.600	0.630	0.600	0.630	0.630	29,400
2022-03-21	0.520	0.600	0.510	0.600	0.600	250,300
2022-03-18	0.410	0.530	0.410	0.440	0.440	115,400
2022-03-17	0.390	0.400	0.390	0.400	0.400	35,400
2022-03-16	0.380	0.385	0.380	0.385	0.385	9,000
2022-03-15	0.380	0.380	0.380	0.380	0.380	11,500
2022-03-14	0.350	0.360	0.350	0.360	0.360	3,000
2022-03-11	0.360	0.360	0.360	0.360	0.360	0
2022-03-10	0.360	0.360	0.360	0.360	0.360	3,000
2022-03-09	0.380	0.380	0.380	0.380	0.380	2,500
2022-03-08	0.360	0.380	0.360	0.370	0.370	10,500
2022-03-07	0.390	0.390	0.360	0.360	0.360	17,000
2022-03-04	0.390	0.390	0.385	0.390	0.390	10,000
2022-03-03	0.380	0.380	0.380	0.380	0.380	2,000
2022-03-02	0.360	0.360	0.360	0.360	0.360	1,000
2022-03-01	0.370	0.395	0.370	0.395	0.395	2,000
2022-02-28	0.365	0.365	0.360	0.360	0.360	6,000
2022-02-25	0.340	0.350	0.340	0.350	0.350	2,500
2022-02-24	0.385	0.385	0.385	0.385	0.385	2,800
2022-02-23	0.340	0.350	0.335	0.340	0.340	10,600
2022-02-22	0.370	0.370	0.350	0.350	0.350	6,500
2022-02-18	0.370	0.370	0.360	0.370	0.370	10,000
2022-02-17	0.320	0.400	0.315	0.370	0.370	183,500
2022-02-16	0.295	0.310	0.295	0.310	0.310	41,000
2022-02-15	0.270	0.285	0.270	0.280	0.280	18,500
2022-02-14	0.360	0.360	0.360	0.360	0.360	15,200
2022-02-11	0.300	0.300	0.300	0.300	0.300	7,500
2022-02-10	0.280	0.290	0.280	0.290	0.290	94,300
2022-02-09	0.320	0.320	0.280	0.280	0.280	81,100
2022-02-08	0.315	0.315	0.315	0.315	0.315	17,500
2022-02-07	0.310	0.310	0.300	0.300	0.300	40,800
2022-02-04	0.350	0.350	0.300	0.320	0.320	119,000
2022-02-03	0.360	0.360	0.350	0.350	0.350	4,500
2022-02-02	0.350	0.355	0.350	0.355	0.355	18,500
2022-02-01	0.380	0.380	0.365	0.365	0.365	9,000
2022-01-31	0.365	0.365	0.365	0.365	0.365	1,100
2022-01-28	0.380	0.380	0.380	0.380	0.380	0
2022-01-27	0.380	0.380	0.380	0.380	0.380	4,600
2022-01-26	0.370	0.370	0.370	0.370	0.370	0
2022-01-25	0.370	0.370	0.370	0.370	0.370	0
2022-01-24	0.405	0.405	0.360	0.370	0.370	18,900
2022-01-21	0.385	0.385	0.385	0.385	0.385	2,000
2022-01-20	0.385	0.385	0.385	0.385	0.385	900
2022-01-19	0.395	0.395	0.390	0.395	0.395	12,700
2022-01-18	0.405	0.405	0.395	0.400	0.400	17,700
2022-01-17	0.400	0.405	0.390	0.405	0.405	10,700
2022-01-14	0.380	0.380	0.380	0.380	0.380	2,000
2022-01-13	0.360	0.380	0.360	0.380	0.380	3,100
2022-01-12	0.360	0.360	0.360	0.360	0.360	12,000
2022-01-11	0.370	0.370	0.370	0.370	0.370	3,700
2022-01-10	0.390	0.390	0.390	0.390	0.390	1,000
2022-01-07	0.360	0.360	0.360	0.360	0.360	1,100
2022-01-06	0.355	0.355	0.345	0.350	0.350	20,300

← NewerPage 20 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.