STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Canadian Premium Sand Inc. (CPS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

-0.0100

(-3.03%)

As of 11:29AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	24,500
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
Apr 15, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	61,900
Apr 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Apr 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Apr 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,000
Apr 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	27,600
Apr 05, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	26,800
Apr 04, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	15,100
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 02, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	2,200
Apr 01, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
Mar 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,200
Mar 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,700
Mar 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,100
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
Mar 22, 2024	0.3600	0.3800	0.3400	0.3400	0.3400	52,900
Mar 21, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	2,500
Mar 20, 2024	0.3350	0.3850	0.3350	0.3350	0.3350	92,500
Mar 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Mar 18, 2024	0.3550	0.3550	0.3150	0.3150	0.3150	37,200
Mar 15, 2024	0.3350	0.3350	0.3150	0.3300	0.3300	35,100
Mar 14, 2024	0.3400	0.3400	0.3050	0.3050	0.3050	59,500
Mar 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,600
Mar 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,100
Mar 08, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	16,000
Mar 07, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	17,600
Mar 06, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,500
Mar 05, 2024	0.3350	0.3700	0.3350	0.3700	0.3700	2,900
Mar 04, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	3,000
Mar 01, 2024	0.3800	0.3800	0.3250	0.3400	0.3400	13,000
Feb 29, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	17,000
Feb 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,800
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Feb 26, 2024	0.3800	0.3800	0.3250	0.3300	0.3300	59,500
Feb 23, 2024	0.3650	0.3800	0.3650	0.3800	0.3800	1,500
Feb 22, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	16,000
Feb 21, 2024	0.3950	0.3950	0.3350	0.3950	0.3950	44,700
Feb 20, 2024	0.3400	0.3750	0.3400	0.3500	0.3500	30,100
Feb 16, 2024	0.3850	0.4100	0.3200	0.3200	0.3200	194,800
Feb 15, 2024	0.4400	0.4500	0.3300	0.3300	0.3300	317,500
Feb 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	8,700
Feb 13, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	8,000
Feb 12, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	24,500
Feb 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Feb 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	15,500
Feb 07, 2024	0.2900	0.3100	0.2800	0.2800	0.2800	12,200
Feb 06, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,500
Feb 05, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	57,500
Feb 02, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	3,500
Feb 01, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	18,100
Jan 31, 2024	0.3200	0.3200	0.2700	0.2800	0.2800	87,600
Jan 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Jan 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Jan 24, 2024	0.3050	0.3400	0.3000	0.3400	0.3400	23,000
Jan 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,700
Jan 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
Jan 19, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	11,700
Jan 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jan 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,200
Jan 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	700
Jan 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Jan 12, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	17,000
Jan 11, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	74,100
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Jan 09, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	7,100
Jan 08, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	9,700
Jan 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 04, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	6,600
Jan 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,500
Jan 02, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	63,600
Dec 29, 2023	0.3500	0.3550	0.3500	0.3550	0.3550	1,000
Dec 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 27, 2023	0.3000	0.3500	0.2950	0.3500	0.3500	46,300
Dec 22, 2023	0.3050	0.3100	0.3050	0.3050	0.3050	15,000
Dec 21, 2023	0.3050	0.3050	0.2950	0.3050	0.3050	24,300
Dec 20, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 19, 2023	0.3100	0.3100	0.3050	0.3050	0.3050	26,500
Dec 18, 2023	0.3100	0.3100	0.3050	0.3050	0.3050	20,500
Dec 15, 2023	0.3150	0.3150	0.3100	0.3100	0.3100	15,000
Dec 14, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
Dec 13, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 12, 2023	0.3150	0.3300	0.3150	0.3300	0.3300	51,300
Dec 11, 2023	0.3150	0.3350	0.3150	0.3350	0.3350	11,400
Dec 08, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 07, 2023	0.3350	0.3350	0.3150	0.3150	0.3150	8,300
Dec 06, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	10,000
Dec 05, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
Dec 04, 2023	0.3350	0.3400	0.3250	0.3250	0.3250	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,985.34+99.96(+0.46%)

S&P 5005,103.68+55.26(+1.09%)

DOW38,252.46+166.66(+0.44%)

CAD/USD0.7315-0.0008(-0.12%)

CRUDE OIL84.08+0.51(+0.61%)

Bitcoin CAD87,116.38-612.52(-0.70%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Canadian Premium Sand Inc. (CPS.V)

S&P/TSX
21,985.34
+99.96(+0.46%)

S&P 500
5,103.68
+55.26(+1.09%)

DOW
38,252.46
+166.66(+0.44%)

CAD/USD
0.7315
-0.0008(-0.12%)

CRUDE OIL
84.08
+0.51(+0.61%)

Bitcoin CAD
87,116.38
-612.52(-0.70%)