Canadian Premium Sand Inc. (TSXV:CPS)

Canadian Premium Sand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2025	0.31	0.33	0.28	0.30	0.30	-9.09%	4,934
Feb 14, 2025	0.33	0.33	0.33	0.33	0.33	8.20%	2,520
Feb 13, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Feb 12, 2025	0.31	0.31	0.30	0.31	0.31	-	11,800
Feb 11, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	5,200
Feb 10, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	24,719
Feb 7, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	3,000
Feb 6, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	10,900
Feb 5, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	17,000
Feb 4, 2025	0.32	0.32	0.32	0.32	0.32	-	33,049
Feb 3, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	29,045
Jan 31, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	3,500
Jan 30, 2025	0.33	0.33	0.33	0.33	0.33	-	16,310
Jan 29, 2025	0.32	0.33	0.32	0.33	0.33	10.00%	48,000
Jan 28, 2025	0.31	0.31	0.30	0.30	0.30	-	10,833
Jan 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jan 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jan 23, 2025	0.29	0.30	0.29	0.30	0.30	-3.23%	15,747
Jan 22, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	9,400
Jan 21, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	24,625
Jan 20, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	20,022
Jan 17, 2025	0.31	0.31	0.30	0.30	0.30	-9.09%	4,701
Jan 16, 2025	0.32	0.33	0.32	0.33	0.33	-4.35%	19,742
Jan 15, 2025	0.35	0.35	0.35	0.35	0.35	15.00%	25,000
Jan 14, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	28,800
Jan 13, 2025	0.31	0.31	0.31	0.31	0.31	-	2,524
Jan 10, 2025	0.29	0.31	0.29	0.31	0.31	-	9,600
Jan 9, 2025	0.28	0.31	0.28	0.31	0.31	8.77%	16,700
Jan 8, 2025	0.29	0.29	0.29	0.29	0.29	-8.06%	2,300
Jan 7, 2025	0.28	0.31	0.28	0.31	0.31	3.33%	15,500
Jan 6, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	31,921
Jan 3, 2025	0.33	0.33	0.31	0.31	0.31	5.08%	6,600
Jan 2, 2025	0.28	0.31	0.28	0.30	0.30	7.27%	13,246
Dec 31, 2024	0.28	0.28	0.28	0.28	0.28	-	4,030
Dec 30, 2024	0.28	0.28	0.28	0.28	0.28	-5.17%	9,000
Dec 27, 2024	0.30	0.30	0.29	0.29	0.29	3.57%	22,630
Dec 24, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	4,000
Dec 23, 2024	0.28	0.28	0.28	0.28	0.28	-5.17%	1,500
Dec 20, 2024	0.28	0.29	0.28	0.29	0.29	1.75%	1,506
Dec 19, 2024	0.29	0.29	0.29	0.29	0.29	3.64%	1,916
Dec 18, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	3,500
Dec 17, 2024	0.28	0.28	0.28	0.28	0.28	-1.75%	2,900
Dec 16, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Dec 13, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	3,933
Dec 12, 2024	0.29	0.29	0.29	0.29	0.29	-	33,900
Dec 11, 2024	0.29	0.29	0.29	0.29	0.29	-	31,500
Dec 10, 2024	0.28	0.29	0.28	0.29	0.29	3.57%	27,700
Dec 9, 2024	0.30	0.30	0.28	0.28	0.28	-	7,000
Dec 6, 2024	0.28	0.30	0.28	0.28	0.28	-5.08%	12,500
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	1.72%	4,626
Dec 3, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	4,000
Dec 2, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	2,800
Nov 29, 2024	0.30	0.30	0.30	0.30	0.30	5.26%	31,000
Nov 28, 2024	0.29	0.29	0.29	0.29	0.29	-5.00%	7,400
Nov 27, 2024	0.30	0.30	0.30	0.30	0.30	3.45%	2,500
Nov 26, 2024	0.29	0.29	0.29	0.29	0.29	1.75%	7,000
Nov 25, 2024	0.32	0.32	0.29	0.29	0.29	1.79%	11,100
Nov 22, 2024	0.29	0.31	0.28	0.28	0.28	-3.45%	10,020
Nov 21, 2024	0.29	0.29	0.29	0.29	0.29	-3.33%	55,500
Nov 20, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	16,837
Nov 19, 2024	0.28	0.30	0.28	0.29	0.29	-10.77%	57,100
Nov 18, 2024	0.32	0.33	0.27	0.33	0.33	-1.52%	34,000
Nov 15, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 14, 2024	0.33	0.33	0.33	0.33	0.33	-	1,500
Nov 13, 2024	0.34	0.34	0.27	0.33	0.33	-	16,000
Nov 12, 2024	0.34	0.34	0.33	0.33	0.33	-	181,000
Nov 11, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	25,800
Nov 8, 2024	0.35	0.35	0.35	0.35	0.35	-	1,500
Nov 7, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	28,800
Nov 6, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	3,207
Nov 5, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Nov 4, 2024	0.34	0.36	0.34	0.35	0.35	4.48%	58,300
Nov 1, 2024	0.36	0.36	0.34	0.34	0.34	1.52%	14,010
Oct 31, 2024	0.36	0.36	0.33	0.33	0.33	-4.35%	34,600
Oct 30, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 29, 2024	0.36	0.36	0.35	0.35	0.35	-2.82%	11,100
Oct 28, 2024	0.35	0.36	0.35	0.36	0.36	5.97%	12,819
Oct 25, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 24, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 23, 2024	0.35	0.35	0.34	0.34	0.34	-4.29%	5,000
Oct 22, 2024	0.34	0.36	0.34	0.35	0.35	6.06%	7,000
Oct 21, 2024	0.35	0.35	0.33	0.33	0.33	4.76%	2,500
Oct 18, 2024	0.33	0.33	0.32	0.32	0.32	-4.55%	6,248
Oct 17, 2024	0.31	0.36	0.31	0.33	0.33	3.13%	43,400
Oct 16, 2024	0.31	0.32	0.31	0.32	0.32	10.34%	21,016
Oct 15, 2024	0.31	0.32	0.29	0.29	0.29	-1.69%	12,710
Oct 11, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	3,325
Oct 10, 2024	0.27	0.30	0.27	0.30	0.30	15.38%	78,500
Oct 9, 2024	0.26	0.26	0.26	0.26	0.26	-	500
Oct 8, 2024	0.26	0.26	0.26	0.26	0.26	-3.70%	4,516
Oct 7, 2024	0.27	0.27	0.27	0.27	0.27	-3.57%	2,200
Oct 4, 2024	0.30	0.30	0.28	0.28	0.28	-3.45%	6,800
Oct 3, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 2, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 1, 2024	0.29	0.30	0.29	0.29	0.29	11.54%	5,800
Sep 30, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	15,500
Sep 27, 2024	0.29	0.29	0.27	0.27	0.27	-10.00%	6,000
Sep 26, 2024	0.28	0.30	0.27	0.30	0.30	13.21%	14,500
Sep 25, 2024	0.27	0.27	0.27	0.27	0.27	-3.64%	4,035

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.