Skip to main content
logo
Canadian Premium Sand Inc. (TSXV:CPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
At close: Mar 20, 2026

Canadian Premium Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.080.080.080.080.08-6.25%60,000
Mar 19, 20260.080.080.080.080.086.67%37,625
Mar 18, 20260.080.080.080.080.08-6.25%10,915
Mar 17, 20260.080.080.080.080.086.67%6,200
Mar 16, 20260.080.080.080.080.08-6.25%4,875
Mar 11, 20260.080.080.080.080.08-1,250
Mar 10, 20260.080.080.080.080.0814.29%5,000
Mar 9, 20260.070.070.070.070.07-6.67%2,096
Mar 6, 20260.080.080.080.080.08-3,905
Mar 5, 20260.080.080.080.080.08-6.25%4,278
Mar 4, 20260.080.080.080.080.086.67%20,000
Mar 3, 20260.080.080.080.080.08-6.25%9,751
Mar 2, 20260.080.080.080.080.08-5,612
Feb 27, 20260.090.090.080.080.08-11.11%7,100
Feb 26, 20260.080.090.080.090.0920.00%101,206
Feb 25, 20260.080.080.080.080.08-11.76%12,000
Feb 24, 20260.090.090.090.090.09-5.56%2,861
Feb 23, 20260.090.090.090.090.09-3,937
Feb 20, 20260.090.090.090.090.09-2,194
Feb 19, 20260.080.090.080.090.0928.57%58,000
Feb 18, 20260.070.070.070.070.077.69%2,000
Feb 9, 20260.070.070.070.070.07-18.75%7,681
Feb 6, 20260.080.080.080.080.086.67%1,250
Feb 5, 20260.080.080.080.080.08-100,000
Feb 4, 20260.080.080.080.080.08-120,638
Feb 2, 20260.080.080.080.080.08-1,003
Jan 30, 20260.080.080.080.080.08-65,530
Jan 29, 20260.080.080.070.080.08-104,134
Jan 28, 20260.080.080.080.080.087.14%2,133
Jan 27, 20260.070.070.070.070.077.69%30,000
Jan 26, 20260.070.070.070.070.07-7.14%36,547
Jan 23, 20260.070.070.070.070.07-12.50%77,300
Jan 22, 20260.080.080.080.080.08-5.88%104,450
Jan 21, 20260.090.090.090.090.09-25,000
Jan 20, 20260.090.090.090.090.09-3,050
Jan 19, 20260.080.090.080.090.09-122,874
Jan 16, 20260.090.090.080.090.0913.33%5,857
Jan 15, 20260.080.080.080.080.08-6.25%33,900
Jan 14, 20260.080.080.080.080.08-44,014
Jan 13, 20260.080.080.080.080.086.67%20,001
Jan 12, 20260.080.080.080.080.08-62,078
Jan 9, 20260.080.080.070.080.08-6.25%67,900
Jan 8, 20260.080.080.080.080.08-2,013
Jan 7, 20260.080.080.080.080.08-13,013
Jan 6, 20260.080.080.080.080.086.67%1,825
Jan 5, 20260.080.080.080.080.0815.38%109,617
Jan 2, 20260.070.070.070.070.07-7.14%1,767
Dec 31, 20250.080.080.070.070.07-4,000
Dec 30, 20250.070.070.070.070.0716.67%35,149
Dec 29, 20250.070.070.060.060.06-100,879