S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Canadian Premium Sands Inc (CPS)
Canadian Premium Sands Inc (CPS) Historical

CPS Canadian Premium Sands Inc

0.31

-0.03 (-8.82%)

May 03 2024 - Closed

Delayed by 15 minutes

CPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.31	-0.03	-8.82%	0.32	0.325	0.31	38,750
May 02 2024	0.34	0.02	6.25%	0.34	0.34	0.34	1,541
May 01 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Apr 30 2024	0.32	0.005	1.59%	0.32	0.325	0.315	65,000
Apr 29 2024	0.315	-0.005	-1.56%	0.32	0.32	0.315	43,907
Apr 26 2024	0.32	-0.01	-3.03%	0.34	0.34	0.32	28,000
Apr 25 2024	0.33	-0.015	-4.35%	0.33	0.33	0.33	16,000
Apr 24 2024	0.345	0.00	0.00%	0.345	0.345	0.345	202
Apr 23 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0
Apr 22 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0
Apr 19 2024	0.345	-0.005	-1.43%	0.345	0.345	0.345	51,000
Apr 18 2024	0.35	0.01	2.94%	0.35	0.35	0.35	1,000
Apr 17 2024	0.34	-0.02	-5.56%	0.35	0.35	0.34	1,833
Apr 16 2024	0.36	0.01	2.86%	0.35	0.36	0.33	105,000
Apr 15 2024	0.35	-0.02	-5.41%	0.375	0.375	0.35	61,861
Apr 12 2024	0.37	0.00	0.00%	0.37	0.37	0.37	500
Apr 11 2024	0.37	0.00	0.00%	0.37	0.37	0.37	6
Apr 10 2024	0.37	0.00	0.00%	0.37	0.37	0.37	12,000
Apr 09 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Apr 08 2024	0.37	0.00	0.00%	0.38	0.38	0.37	27,559
Apr 05 2024	0.37	0.02	5.71%	0.36	0.37	0.36	26,820
Apr 04 2024	0.35	0.00	0.00%	0.34	0.35	0.34	15,100
Apr 03 2024	0.35	0.00	0.00%	0.35	0.35	0.35	20
Apr 02 2024	0.35	0.005	1.45%	0.355	0.355	0.35	2,200
Apr 01 2024	0.345	0.005	1.47%	0.345	0.345	0.345	1,000
Mar 28 2024	0.34	0.00	0.00%	0.34	0.34	0.34	10,212
Mar 27 2024	0.34	-0.01	-2.86%	0.34	0.34	0.34	22,714
Mar 26 2024	0.35	0.01	2.94%	0.35	0.35	0.35	8,116
Mar 25 2024	0.34	0.00	0.00%	0.34	0.34	0.34	266
Mar 22 2024	0.34	-0.02	-5.56%	0.36	0.38	0.34	52,921
Mar 21 2024	0.36	0.025	7.46%	0.355	0.36	0.35	2,500
Mar 20 2024	0.335	0.00	0.00%	0.335	0.385	0.335	92,500
Mar 19 2024	0.335	0.02	6.35%	0.335	0.335	0.335	1,048
Mar 18 2024	0.315	-0.015	-4.55%	0.355	0.355	0.315	37,235
Mar 15 2024	0.33	0.025	8.20%	0.335	0.335	0.315	35,071
Mar 14 2024	0.305	-0.035	-10.29%	0.34	0.34	0.305	59,540
Mar 13 2024	0.34	0.01	3.03%	0.34	0.34	0.34	1,550
Mar 12 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 11 2024	0.33	-0.005	-1.49%	0.33	0.33	0.33	4,100
Mar 08 2024	0.335	-0.015	-4.29%	0.34	0.34	0.335	16,000
Mar 07 2024	0.35	-0.025	-6.67%	0.36	0.36	0.35	17,600
Mar 06 2024	0.375	0.005	1.35%	0.375	0.375	0.375	1,450
Mar 05 2024	0.37	0.04	12.12%	0.335	0.37	0.335	2,881
Mar 04 2024	0.33	-0.01	-2.94%	0.35	0.35	0.33	2,982
Mar 01 2024	0.34	0.01	3.03%	0.38	0.38	0.325	13,000
Feb 29 2024	0.33	-0.02	-5.71%	0.355	0.355	0.33	17,000
Feb 28 2024	0.35	0.00	0.00%	0.35	0.35	0.35	8,820
Feb 27 2024	0.35	0.02	6.06%	0.35	0.35	0.35	1,000
Feb 26 2024	0.33	-0.05	-13.16%	0.38	0.38	0.325	59,500
Feb 23 2024	0.38	0.00	0.00%	0.365	0.38	0.365	1,500
Feb 22 2024	0.38	-0.015	-3.80%	0.395	0.395	0.38	16,000
Feb 21 2024	0.395	0.045	12.86%	0.395	0.395	0.335	44,650
Feb 20 2024	0.35	0.03	9.37%	0.34	0.375	0.34	30,061
Feb 16 2024	0.32	-0.01	-3.03%	0.385	0.41	0.32	194,811
Feb 15 2024	0.33	0.045	15.79%	0.44	0.45	0.33	317,535
Feb 14 2024	0.285	0.02	7.55%	0.285	0.285	0.285	8,704
Feb 13 2024	0.265	0.005	1.92%	0.27	0.27	0.265	8,000
Feb 12 2024	0.26	-0.01	-3.70%	0.28	0.28	0.26	24,500
Feb 09 2024	0.27	0.00	0.00%	0.27	0.27	0.27	3,500
Feb 08 2024	0.27	-0.01	-3.57%	0.27	0.27	0.27	15,500
Feb 07 2024	0.28	-0.01	-3.45%	0.29	0.31	0.28	12,150
Feb 06 2024	0.29	0.00	0.00%	0.30	0.30	0.29	2,500
Feb 05 2024	0.29	-0.01	-3.33%	0.30	0.31	0.29	57,500

Canadian Premium Sands

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions