Skip to main content
Canadian Premium Sand Inc. (TSXV:CPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
0.00 (0.00%)
Apr 27, 2026, 2:52 PM EST

Canadian Premium Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.110.110.110.110.11-8.70%15,276
Apr 23, 20260.120.120.120.120.129.52%528
Apr 22, 20260.100.110.100.110.11-4.55%97,073
Apr 21, 20260.110.110.110.110.11-49,500
Apr 20, 20260.110.110.110.110.11-21,422
Apr 17, 20260.160.160.110.110.11-15.38%153,735
Apr 16, 20260.090.140.090.130.1344.44%316,041
Apr 15, 20260.090.090.090.090.0912.50%11,700
Apr 10, 20260.080.080.080.080.086.67%29,000
Apr 7, 20260.070.080.070.080.08-6.25%10,983
Apr 6, 20260.080.080.080.080.08-15,172
Apr 1, 20260.080.080.080.080.08-3,132
Mar 30, 20260.090.090.080.080.0823.08%101,875
Mar 27, 20260.070.070.070.070.07-16,020
Mar 26, 20260.070.070.070.070.07-7.14%5,005
Mar 23, 20260.070.070.070.070.07-6.67%4,303
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
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