FP Newspapers Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 1,000 |
| 2022-06-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,211 |
| 2022-05-31 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2022-05-27 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 1,405 |
| 2022-05-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,400 |
| 2022-05-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 700 |
| 2022-05-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,000 |
| 2022-05-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2022-05-09 | 1.160 | 1.160 | 1.050 | 1.050 | 1.050 | 6,590 |
| 2022-05-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,005 |
| 2022-05-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,130 |
| 2022-04-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 507 |
| 2022-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,701 |
| 2022-04-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,116 |
| 2022-04-21 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 300 |
| 2022-04-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 801 |
| 2022-04-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,950 |
| 2022-04-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2022-04-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2022-04-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,403 |
| 2022-04-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 525 |
| 2022-04-04 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 18,300 |
| 2022-04-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,300 |
| 2022-03-31 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 810 |
| 2022-03-30 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 2,800 |
| 2022-03-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 419 |
| 2022-03-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,259 |
| 2022-03-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10,861 |
| 2022-03-24 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 12,000 |
| 2022-03-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 616 |
| 2022-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2022-03-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 14,527 |
| 2022-03-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,200 |
| 2022-03-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 300 |
| 2022-03-08 | 1.180 | 1.250 | 1.180 | 1.250 | 1.250 | 3,000 |
| 2022-03-07 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 9,186 |
| 2022-03-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,550 |
| 2022-03-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,300 |
| 2022-03-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 245 |
| 2022-02-28 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 3,923 |
| 2022-02-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 105 |
| 2022-02-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,900 |
| 2022-02-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,432 |
| 2022-02-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 7,033 |
| 2022-02-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 110 |
| 2022-02-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,025 |
| 2022-02-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,019 |
| 2022-01-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 220 |
| 2022-01-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,335 |
| 2022-01-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 375 |
| 2022-01-24 | 1.190 | 1.380 | 1.190 | 1.380 | 1.380 | 5,150 |
| 2022-01-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 125 |
| 2022-01-17 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 10,219 |
| 2022-01-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 207 |
| 2022-01-06 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 540 |
| 2021-12-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 459 |
| 2021-12-29 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 2,613 |
| 2021-12-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 125 |
| 2021-12-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 7,508 |
| 2021-12-17 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 8,804 |
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.