Canadian Premium Sand Inc. (CPS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

-0.0150

(-5.00%)

At close: 01:27PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	4,900
Sept 05, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,400
Sept 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,400
Sept 03, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	2,500
Aug 30, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	3,300
Aug 29, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	14,100
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,100
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,500
Aug 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Aug 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,100
Aug 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,500
Aug 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,100
Aug 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Aug 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 14, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	4,000
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	6,200
Aug 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,100
Aug 08, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	9,500
Aug 07, 2024	0.2550	0.2550	0.2350	0.2500	0.2500	30,100
Aug 06, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,900
Aug 01, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	10,000
Jul 31, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	4,500
Jul 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Jul 29, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	53,600
Jul 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	9,500
Jul 25, 2024	0.2650	0.3300	0.2650	0.2900	0.2900	40,000
Jul 24, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	23,000
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 22, 2024	0.2750	0.2900	0.2700	0.2800	0.2800	208,500
Jul 19, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	5,500
Jul 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
Jul 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 16, 2024	0.3350	0.3350	0.2900	0.2950	0.2950	31,000
Jul 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	700
Jul 11, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	4,000
Jul 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jul 09, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	10,900
Jul 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 05, 2024	0.2950	0.2950	0.2750	0.2800	0.2800	15,500
Jul 04, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	55,500
Jul 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jul 02, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	5,500
Jun 28, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	8,900
Jun 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	30,600
Jun 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	14,000
Jun 25, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	7,000
Jun 24, 2024	0.2900	0.2900	0.2650	0.2700	0.2700	20,100
Jun 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	2,300
Jun 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	8,500
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	161,000
Jun 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jun 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,300
Jun 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,500
Jun 12, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	9,500
Jun 11, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	24,000
Jun 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jun 07, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 06, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	12,200
Jun 05, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	17,600
Jun 04, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	19,800
Jun 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,000
May 31, 2024	0.2950	0.2950	0.2550	0.2550	0.2550	11,300
May 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	700
May 29, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	32,300
May 28, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	17,000
May 27, 2024	0.2850	0.3000	0.2800	0.3000	0.3000	36,700
May 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	23,800
May 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
May 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	7,600
May 21, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	29,700
May 17, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	71,700
May 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	40,000
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,500
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,500
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,800
May 10, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	80,800
May 09, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	11,500
May 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
May 07, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	11,900
May 06, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,200
May 03, 2024	0.3200	0.3250	0.3100	0.3100	0.3100	38,800
May 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
May 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	65,000
Apr 29, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	43,900
Apr 26, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	28,000
Apr 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	16,000
Apr 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 19, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	51,000
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,800
Apr 16, 2024	0.3500	0.3600	0.3300	0.3600	0.3600	105,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,584.91-530.09(-0.72%)

Canadian Premium Sand Inc. (CPS.V)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,584.91
-530.09(-0.72%)