Skip to main content
Canadian Premium Sand Inc. (TSXV:CPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 9, 2026, 12:11 PM EST

Canadian Premium Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20250.060.060.060.060.06-174,000
Dec 23, 20250.070.070.060.060.06-60,223
Dec 22, 20250.070.070.060.060.06-14.29%159,071
Dec 19, 20250.070.080.070.070.077.69%364,840
Dec 18, 20250.070.070.070.070.07-7.14%6,500
Dec 17, 20250.070.070.070.070.07-59,150
Dec 16, 20250.070.070.070.070.077.69%10,385
Dec 15, 20250.090.090.070.070.07-7.14%43,198
Dec 12, 20250.070.070.070.070.07-9.68%48,846
Dec 11, 20250.070.090.070.080.0819.23%42,050
Dec 10, 20250.070.070.070.070.07-6,744
Dec 9, 20250.070.070.060.070.07-27,429
Dec 8, 20250.070.070.070.070.07-7.14%181,041
Dec 5, 20250.080.080.070.070.07-6.67%85,333
Dec 4, 20250.080.080.070.080.08-97,114
Dec 3, 20250.080.080.080.080.08-127,000
Dec 2, 20250.080.080.070.080.08-568,556
Dec 1, 20250.080.080.080.080.08-16.67%332,326
Nov 28, 20250.090.090.090.090.0912.50%1,000
Nov 27, 20250.080.080.080.080.08-25,028
Nov 26, 20250.090.090.080.080.08-20.00%202,360
Nov 25, 20250.100.100.100.100.10-31,500
Nov 24, 20250.100.100.100.100.10-7,021
Nov 21, 20250.100.100.100.100.105.26%23,000
Nov 19, 20250.100.100.100.100.10-7,713
Nov 18, 20250.100.100.100.100.10-5.00%2,035
Nov 17, 20250.100.100.100.100.105.26%33,219
Nov 14, 20250.090.100.060.100.10-5.00%4,500
Nov 13, 20250.100.100.100.100.105.26%1,000
Nov 12, 20250.100.100.090.100.10-9.52%48,537
Nov 11, 20250.120.120.090.110.11-4.55%43,830
Nov 10, 20250.120.120.110.110.11-18,074
Nov 6, 20250.120.120.110.110.11-8.33%34,333
Nov 5, 20250.120.120.120.120.12-7.69%3,565
Nov 4, 20250.120.130.120.130.13-17,500
Nov 3, 20250.130.130.130.130.134.00%1,400
Oct 31, 20250.120.130.120.130.13-11,000
Oct 30, 20250.130.130.110.130.13-7.41%22,518
Oct 29, 20250.140.140.140.140.143.85%8,666
Oct 28, 20250.140.140.120.130.13-13.33%191,223
Oct 23, 20250.150.150.150.150.1515.38%5,000
Oct 21, 20250.130.130.130.130.13-23.53%5,000
Oct 17, 20250.140.170.140.170.176.25%16,097
Oct 16, 20250.150.160.150.160.16-5.88%3,845
Oct 15, 20250.140.170.140.170.173.03%70,500
Oct 14, 20250.130.170.130.170.1713.79%194,381
Oct 10, 20250.140.150.140.150.1516.00%4,700
Oct 9, 20250.130.130.130.130.13-1,500
Oct 8, 20250.140.140.130.130.13-3.85%86,400
Oct 7, 20250.140.150.130.130.13-7.14%88,500
Oct 6, 20250.150.150.120.140.1412.00%41,026
Oct 3, 20250.120.130.120.130.134.17%12,600
Oct 2, 20250.130.130.120.120.12-11.11%21,526
Oct 1, 20250.150.150.140.140.14-10.00%8,264
Sep 30, 20250.150.150.150.150.1511.11%10,200
Sep 29, 20250.140.140.130.140.14-3.57%20,494
Sep 25, 20250.140.140.140.140.14-6.67%10,246
Sep 24, 20250.160.160.150.150.15-3.23%6,380