Canada markets closed

Canadian Premium Sand Inc. (CPS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:00PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 20240.28000.28000.27500.28000.280091,360
Sept 09, 20240.28000.28500.28000.28000.280068,000
Sept 06, 20240.30000.30000.28500.28500.28504,900
Sept 05, 20240.29000.30000.29000.30000.30002,400
Sept 04, 20240.29000.29000.29000.29000.29005,400
Sept 03, 20240.28000.29000.28000.29000.29002,500
Aug 30, 20240.28500.28500.28000.28000.28003,300
Aug 29, 20240.28500.30000.28500.30000.300014,100
Aug 28, 20240.30000.30000.30000.30000.300019,100
Aug 27, 20240.30000.30000.30000.30000.30001,500
Aug 26, 20240.30000.30000.30000.30000.300022,500
Aug 23, 20240.29500.29500.29500.29500.29505,000
Aug 22, 20240.28500.28500.28500.28500.2850-
Aug 21, 20240.28500.28500.28500.28500.28501,100
Aug 20, 20240.29000.29000.29000.29000.29001,500
Aug 19, 20240.28500.28500.28500.28500.28503,100
Aug 16, 20240.26500.26500.26500.26500.26501,000
Aug 15, 20240.27000.27000.27000.27000.2700-
Aug 14, 20240.26000.27000.26000.27000.27004,000
Aug 13, 20240.28500.28500.28500.28500.2850-
Aug 12, 20240.28500.28500.28500.28500.28506,200
Aug 09, 20240.29000.29000.29000.29000.29001,100
Aug 08, 20240.26000.28000.26000.28000.28009,500
Aug 07, 20240.25500.25500.23500.25000.250030,100
Aug 06, 20240.29500.29500.29500.29500.2950-
Aug 02, 20240.29500.29500.29500.29500.29501,900
Aug 01, 20240.27000.27000.26500.26500.265010,000
Jul 31, 20240.26000.26000.25000.25000.25004,500
Jul 30, 20240.26000.26000.26000.26000.26002,500
Jul 29, 20240.26000.26500.25500.26500.265053,600
Jul 26, 20240.27500.27500.27500.27500.27509,500
Jul 25, 20240.26500.33000.26500.29000.290040,000
Jul 24, 20240.29000.29000.26000.26000.260023,000
Jul 23, 20240.28000.28000.28000.28000.2800-
Jul 22, 20240.27500.29000.27000.28000.2800208,500
Jul 19, 20240.29500.29500.29000.29000.29005,500
Jul 18, 20240.29500.29500.29500.29500.29506,000
Jul 17, 20240.29500.29500.29500.29500.2950-
Jul 16, 20240.33500.33500.29000.29500.295031,000
Jul 15, 20240.26000.26000.26000.26000.2600-
Jul 12, 20240.26000.26000.26000.26000.2600700
Jul 11, 20240.27000.27000.26500.26500.26504,000
Jul 10, 20240.27000.27000.27000.27000.27002,500
Jul 09, 20240.27500.28000.27500.27500.275010,900
Jul 08, 20240.28000.28000.28000.28000.2800-
Jul 05, 20240.29500.29500.27500.28000.280015,500
Jul 04, 20240.28000.30000.28000.29000.290055,500
Jul 03, 20240.28000.28000.28000.28000.28001,000
Jul 02, 20240.26000.28000.26000.28000.28005,500
Jun 28, 20240.26500.26500.26500.26500.26508,900
Jun 27, 20240.27500.27500.27500.27500.275030,600
Jun 26, 20240.26500.26500.26500.26500.265014,000
Jun 25, 20240.29000.29500.29000.29500.29507,000
Jun 24, 20240.29000.29000.26500.27000.270020,100
Jun 21, 20240.28000.28000.27000.27000.27002,300
Jun 20, 20240.29000.29000.29000.29000.29008,500
Jun 19, 20240.28000.28000.28000.28000.2800161,000
Jun 18, 20240.29000.29000.29000.29000.29001,000
Jun 17, 20240.29000.29000.29000.29000.29002,300
Jun 14, 20240.28500.28500.28500.28500.2850-
Jun 13, 20240.28500.28500.28500.28500.28501,500
Jun 12, 20240.29500.29500.28500.28500.28509,500
Jun 11, 20240.28500.28500.28000.28000.280024,000
Jun 10, 20240.30000.30000.30000.30000.3000500
Jun 07, 20240.27500.27500.27500.27500.2750-
Jun 06, 20240.27500.27500.27500.27500.275012,200
Jun 05, 20240.30000.30000.29500.30000.300017,600
Jun 04, 20240.29500.29500.29500.29500.295019,800
Jun 03, 20240.30000.30000.30000.30000.300013,000
May 31, 20240.29500.29500.25500.25500.255011,300
May 30, 20240.27000.27000.27000.27000.2700700
May 29, 20240.28500.28500.27000.27000.270032,300
May 28, 20240.30500.30500.29000.29000.290017,000
May 27, 20240.28500.30000.28000.30000.300036,700
May 24, 20240.30000.30000.29000.29000.290023,800
May 23, 20240.29000.29000.29000.29000.2900300
May 22, 20240.29000.29000.29000.29000.29007,600
May 21, 20240.30000.30000.29500.29500.295029,700
May 17, 20240.29500.31000.29500.30000.300071,700
May 16, 20240.30000.30000.29500.29500.295040,000
May 15, 20240.30000.30000.30000.30000.300039,500
May 14, 20240.30000.30000.30000.30000.30008,500
May 13, 20240.30000.30000.30000.30000.30003,800
May 10, 20240.32000.32000.30000.30000.300080,800
May 09, 20240.32500.32500.32500.32500.325011,500
May 08, 20240.32000.32000.32000.32000.32008,500
May 07, 20240.31500.32000.31500.32000.320011,900
May 06, 20240.31500.31500.31500.31500.31503,200
May 03, 20240.32000.32500.31000.31000.310038,800
May 02, 20240.34000.34000.34000.34000.34001,500
May 01, 20240.32000.32000.32000.32000.3200-
Apr 30, 20240.32000.32500.31500.32000.320065,000
Apr 29, 20240.32000.32000.31500.31500.315043,900
Apr 26, 20240.34000.34000.32000.32000.320028,000
Apr 25, 20240.33000.33000.33000.33000.330016,000
Apr 24, 20240.34500.34500.34500.34500.3450-
Apr 23, 20240.34500.34500.34500.34500.3450-
Apr 22, 20240.34500.34500.34500.34500.3450-
Apr 19, 20240.34500.34500.34500.34500.345051,000
Apr 18, 20240.35000.35000.35000.35000.35001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...