TSXV - Delayed Quote CAD

Canadian Premium Sand Inc. (CPS.V)

Compare
0.2850 -0.0050 (-1.72%)
At close: December 13 at 12:15:17 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,900
Dec 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 33,900
Dec 11, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 31,500
Dec 10, 2024 0.2750 0.2900 0.2750 0.2900 0.2900 27,700
Dec 9, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 7,000
Dec 6, 2024 0.2800 0.3000 0.2800 0.2800 0.2800 12,500
Dec 5, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Dec 4, 2024 0.2950 0.3000 0.2950 0.2950 0.2950 4,600
Dec 3, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 4,000
Dec 2, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,800
Nov 29, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 31,000
Nov 28, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 7,400
Nov 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Nov 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 7,000
Nov 25, 2024 0.3200 0.3200 0.2850 0.2850 0.2850 11,100
Nov 22, 2024 0.2900 0.3100 0.2800 0.2800 0.2800 10,000
Nov 21, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 55,500
Nov 20, 2024 0.2850 0.3000 0.2850 0.3000 0.3000 16,800
Nov 19, 2024 0.2800 0.2950 0.2800 0.2900 0.2900 57,100
Nov 18, 2024 0.3150 0.3250 0.2700 0.3250 0.3250 34,000
Nov 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,500
Nov 13, 2024 0.3350 0.3350 0.2700 0.3300 0.3300 16,000
Nov 12, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 181,000
Nov 11, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 25,800
Nov 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,500
Nov 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 28,800
Nov 6, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 3,200
Nov 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 4, 2024 0.3350 0.3550 0.3350 0.3500 0.3500 58,300
Nov 1, 2024 0.3600 0.3600 0.3350 0.3350 0.3350 14,000
Oct 31, 2024 0.3550 0.3550 0.3300 0.3300 0.3300 34,600
Oct 30, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 29, 2024 0.3550 0.3550 0.3450 0.3450 0.3450 11,100
Oct 28, 2024 0.3500 0.3550 0.3450 0.3550 0.3550 12,800
Oct 25, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 24, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 23, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 5,000
Oct 22, 2024 0.3400 0.3550 0.3400 0.3500 0.3500 7,000
Oct 21, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 2,500
Oct 18, 2024 0.3300 0.3300 0.3150 0.3150 0.3150 6,200
Oct 17, 2024 0.3100 0.3600 0.3100 0.3300 0.3300 43,400
Oct 16, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 21,000
Oct 15, 2024 0.3100 0.3150 0.2900 0.2900 0.2900 12,700
Oct 11, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 3,300
Oct 10, 2024 0.2650 0.3000 0.2650 0.3000 0.3000 78,500
Oct 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 500
Oct 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 4,500
Oct 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,200
Oct 4, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 6,800
Oct 3, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 1, 2024 0.2850 0.2950 0.2850 0.2900 0.2900 5,800
Sep 30, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 15,500
Sep 27, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 6,000
Sep 26, 2024 0.2800 0.3000 0.2700 0.3000 0.3000 14,500
Sep 25, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 4,000
Sep 24, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 6,000
Sep 23, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 49,100
Sep 20, 2024 0.2800 0.3000 0.2800 0.2850 0.2850 124,200
Sep 19, 2024 0.2800 0.2800 0.2550 0.2800 0.2800 58,300
Sep 18, 2024 0.2400 0.3000 0.2400 0.2900 0.2900 117,800
Sep 17, 2024 0.2200 0.2200 0.1900 0.2000 0.2000 236,200
Sep 16, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 32,400
Sep 13, 2024 0.2150 0.2200 0.2050 0.2050 0.2050 155,900
Sep 12, 2024 0.2650 0.2650 0.2000 0.2200 0.2200 621,000
Sep 11, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 10,500
Sep 10, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 91,400
Sep 9, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 68,000
Sep 6, 2024 0.3000 0.3000 0.2850 0.2850 0.2850 4,900
Sep 5, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 2,400
Sep 4, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,400
Sep 3, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 2,500
Aug 30, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 3,300
Aug 29, 2024 0.2850 0.3000 0.2850 0.3000 0.3000 14,100
Aug 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 19,100
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Aug 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 22,500
Aug 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 5,000
Aug 22, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Aug 21, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,100
Aug 20, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,500
Aug 19, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,100
Aug 16, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 1,000
Aug 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 14, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 4,000
Aug 13, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Aug 12, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 6,200
Aug 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,100
Aug 8, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 9,500
Aug 7, 2024 0.2550 0.2550 0.2350 0.2500 0.2500 30,100
Aug 6, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Aug 2, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 1,900
Aug 1, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 10,000
Jul 31, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 4,500
Jul 30, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,500
Jul 29, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 53,600
Jul 26, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 9,500
Jul 25, 2024 0.2650 0.3300 0.2650 0.2900 0.2900 40,000
Jul 24, 2024 0.2900 0.2900 0.2600 0.2600 0.2600 23,000
Jul 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 22, 2024 0.2750 0.2900 0.2700 0.2800 0.2800 208,500
Jul 19, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 5,500
Jul 18, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 6,000
Jul 17, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 16, 2024 0.3350 0.3350 0.2900 0.2950 0.2950 31,000
Jul 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 700
Jul 11, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 4,000
Jul 10, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,500
Jul 9, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 10,900
Jul 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 5, 2024 0.2950 0.2950 0.2750 0.2800 0.2800 15,500
Jul 4, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 55,500
Jul 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Jul 2, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 5,500
Jun 28, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 8,900
Jun 27, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 30,600
Jun 26, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 14,000
Jun 25, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 7,000
Jun 24, 2024 0.2900 0.2900 0.2650 0.2700 0.2700 20,100
Jun 21, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 2,300
Jun 20, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 8,500
Jun 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 161,000
Jun 18, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,000
Jun 17, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,300
Jun 14, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jun 13, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,500
Jun 12, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 9,500
Jun 11, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 24,000
Jun 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jun 7, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jun 6, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 12,200
Jun 5, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 17,600
Jun 4, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 19,800
Jun 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,000
May 31, 2024 0.2950 0.2950 0.2550 0.2550 0.2550 11,300
May 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 700
May 29, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 32,300
May 28, 2024 0.3050 0.3050 0.2900 0.2900 0.2900 17,000
May 27, 2024 0.2850 0.3000 0.2800 0.3000 0.3000 36,700
May 24, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 23,800
May 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 300
May 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 7,600
May 21, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 29,700
May 17, 2024 0.2950 0.3100 0.2950 0.3000 0.3000 71,700
May 16, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 40,000
May 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 39,500
May 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,500
May 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,800
May 10, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 80,800
May 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 11,500
May 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,500
May 7, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 11,900
May 6, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,200
May 3, 2024 0.3200 0.3250 0.3100 0.3100 0.3100 38,800
May 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,500
May 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 30, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 65,000
Apr 29, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 43,900
Apr 26, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 28,000
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 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 8, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 27,600
Apr 5, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 26,800
Apr 4, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 15,100
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 2, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 2,200
Apr 1, 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 8, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 16,000
Mar 7, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 17,600
Mar 6, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,500
Mar 5, 2024 0.3350 0.3700 0.3350 0.3700 0.3700 2,900
Mar 4, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 3,000
Mar 1, 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 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,500
Feb 8, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 15,500
Feb 7, 2024 0.2900 0.3100 0.2800 0.2800 0.2800 12,200
Feb 6, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 2,500
Feb 5, 2024 0.3000 0.3100 0.2900 0.2900 0.2900 57,500
Feb 2, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 3,500
Feb 1, 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 9, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 7,100
Jan 8, 2024 0.3900 0.3900 0.3500 0.3500 0.3500 9,700
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Jan 4, 2024 0.3950 0.3950 0.3700 0.3700 0.3700 6,600
Jan 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 12,500
Jan 2, 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 -

Related Tickers

DTWO.V D2 Lithium Corp.
0.0350
-12.50%
 
RMES.CN Red Metal Resources Ltd.
0.0700
0.00%
 
002738.SZ Sinomine Resource Group Co., Ltd.
39.28
-2.53%
 
ADE.V Adex Mining Inc.
0.0100
0.00%
 
ABZ.V AsiaBaseMetals Inc.
0.0800
0.00%
 
JZR.V JZR Gold Inc.
0.2600
-3.70%
 
QZM.V Quartz Mountain Resources Ltd.
0.3700
0.00%
 
SCLT.V Searchlight Resources Inc.
0.0100
0.00%
 
FRI.V Freeport Resources Inc.
0.0350
0.00%
 
HECO.CN Global Helium Corp.
0.0550
+22.22%