FP Newspapers Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.730	0.770	0.730	0.750	0.750	4,700
2022-12-20	0.800	0.800	0.800	0.800	0.800	734
2022-12-13	0.800	0.820	0.800	0.820	0.820	1,500
2022-12-06	0.800	0.800	0.800	0.800	0.800	2,500
2022-12-05	0.800	0.800	0.800	0.800	0.800	22,200
2022-12-02	0.800	0.800	0.800	0.800	0.800	3,007
2022-12-01	0.790	0.800	0.790	0.800	0.800	10,500
2022-11-30	0.840	0.840	0.800	0.800	0.800	5,200
2022-11-29	0.810	0.820	0.810	0.820	0.820	12,000
2022-11-23	0.820	0.820	0.820	0.820	0.820	2,000
2022-11-21	0.860	0.860	0.860	0.860	0.860	10,004
2022-11-14	0.860	0.860	0.860	0.860	0.860	3,620
2022-11-11	0.860	0.860	0.850	0.850	0.850	8,500
2022-11-10	1.000	1.000	0.860	0.860	0.860	3,250
2022-11-09	0.940	0.940	0.940	0.940	0.940	1,000
2022-11-08	0.900	0.900	0.900	0.900	0.900	2,600
2022-11-07	0.970	0.970	0.970	0.970	0.970	1,448
2022-11-01	0.920	0.920	0.920	0.920	0.920	7,500
2022-10-31	0.920	0.920	0.920	0.920	0.920	20,000
2022-10-27	0.920	0.950	0.920	0.940	0.940	11,822
2022-10-26	1.000	1.000	1.000	1.000	1.000	4,003
2022-10-25	0.900	0.900	0.900	0.900	0.900	1,000
2022-10-24	0.960	0.960	0.930	0.930	0.930	32,400
2022-10-20	0.980	0.980	0.980	0.980	0.980	27,000
2022-10-19	1.000	1.000	0.980	1.000	1.000	36,000
2022-10-11	1.010	1.010	1.000	1.000	1.000	10,032
2022-10-07	1.020	1.020	1.010	1.010	1.010	3,400
2022-10-06	1.190	1.190	1.190	1.190	1.190	900
2022-09-27	1.190	1.190	1.190	1.190	1.190	1,800
2022-09-22	1.190	1.190	1.190	1.190	1.190	2,390
2022-09-21	1.200	1.200	1.200	1.200	1.200	500
2022-09-20	1.060	1.060	1.060	1.060	1.060	1,100
2022-09-15	1.050	1.050	1.050	1.050	1.050	1,400
2022-09-14	1.050	1.050	1.050	1.050	1.050	1,000
2022-09-13	0.980	0.980	0.980	0.980	0.980	3,105
2022-09-12	1.000	1.000	0.700	1.000	1.000	3,452
2022-09-08	1.060	1.060	1.050	1.050	1.050	3,359
2022-09-06	1.130	1.130	1.130	1.130	1.130	600
2022-08-30	1.130	1.130	1.130	1.130	1.130	280
2022-08-26	1.180	1.180	1.180	1.180	1.180	2,900
2022-08-25	1.080	1.080	1.080	1.080	1.080	100
2022-08-23	1.190	1.190	1.190	1.190	1.190	110
2022-08-22	1.180	1.200	1.150	1.200	1.200	11,942
2022-08-15	1.180	1.180	1.180	1.180	1.180	3,701
2022-08-12	1.150	1.150	1.150	1.150	1.150	1,880
2022-08-10	1.100	1.100	1.100	1.100	1.100	100
2022-08-04	1.100	1.100	1.100	1.100	1.100	2,000
2022-08-03	1.060	1.100	1.060	1.100	1.100	11,360
2022-07-21	1.190	1.190	1.190	1.190	1.190	1,700
2022-07-07	1.250	1.280	1.250	1.280	1.280	373,247
2022-07-06	1.280	1.280	1.280	1.280	1.280	5,000
2022-07-04	1.250	1.250	1.250	1.250	1.250	600
2022-06-29	1.250	1.250	1.220	1.220	1.220	9,200
2022-06-24	1.250	1.250	1.250	1.250	1.250	377
2022-06-22	1.250	1.250	1.250	1.250	1.250	2,000
2022-06-21	1.250	1.250	1.250	1.250	1.250	500
2022-06-16	1.250	1.250	1.220	1.220	1.220	4,600
2022-06-14	1.250	1.250	1.250	1.250	1.250	4,000
2022-06-09	1.250	1.250	1.250	1.250	1.250	2,700
2022-06-07	1.270	1.270	1.250	1.250	1.250	9,500

← NewerPage 10 of 12 · 686 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.