FP Newspapers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.800	0.800	0.800	0.800	0.800	0
2026-01-27	0.750	0.800	0.750	0.800	0.800	48,000
2026-01-26	0.740	0.740	0.740	0.740	0.740	19,500
2026-01-23	0.770	0.770	0.730	0.730	0.730	26,500
2026-01-22	0.720	0.740	0.720	0.720	0.720	61,000
2026-01-21	0.720	0.720	0.720	0.720	0.720	84,500
2026-01-20	0.720	0.720	0.720	0.720	0.720	43,200
2026-01-19	0.720	0.720	0.720	0.720	0.720	0
2026-01-16	0.720	0.720	0.720	0.720	0.720	0
2026-01-15	0.720	0.720	0.720	0.720	0.720	10,000
2026-01-14	0.710	0.770	0.710	0.720	0.720	49,500
2026-01-13	0.700	0.700	0.670	0.670	0.670	23,500
2026-01-12	0.670	0.670	0.670	0.670	0.670	0
2026-01-09	0.700	0.710	0.620	0.670	0.670	69,900
2026-01-08	0.770	0.770	0.700	0.740	0.740	30,200
2026-01-07	0.700	1.200	0.700	0.850	0.850	177,300
2026-01-06	0.700	0.700	0.700	0.700	0.700	23,200
2026-01-05	0.700	0.700	0.700	0.700	0.700	23,000
2026-01-02	0.730	0.730	0.730	0.730	0.730	0
2025-12-31	0.730	0.730	0.730	0.730	0.730	0
2025-12-30	0.710	0.740	0.710	0.730	0.730	14,500
2025-12-29	0.740	0.740	0.740	0.740	0.740	0
2025-12-24	0.740	0.740	0.740	0.740	0.740	0
2025-12-23	0.720	0.740	0.720	0.740	0.740	6,000
2025-12-22	0.740	0.740	0.740	0.740	0.740	2,500
2025-12-19	0.740	0.740	0.740	0.740	0.740	0
2025-12-18	0.740	0.740	0.740	0.740	0.740	500
2025-12-17	0.750	0.750	0.750	0.750	0.750	42,200
2025-12-16	0.780	0.780	0.780	0.780	0.780	0
2025-12-15	0.780	0.780	0.780	0.780	0.780	8,000
2025-12-12	0.820	0.820	0.820	0.820	0.820	0
2025-12-11	0.820	0.820	0.820	0.820	0.820	0
2025-12-10	0.820	0.820	0.820	0.820	0.820	500
2025-12-09	0.800	0.800	0.760	0.800	0.800	33,000
2025-12-08	0.790	0.840	0.790	0.840	0.840	1,600
2025-12-05	0.820	0.860	0.820	0.860	0.860	54,000
2025-12-04	0.780	0.780	0.780	0.780	0.780	0
2025-12-03	0.780	0.780	0.780	0.780	0.780	0
2025-12-02	0.780	0.780	0.780	0.780	0.780	0
2025-12-01	0.780	0.780	0.780	0.780	0.780	0
2025-11-28	0.780	0.780	0.780	0.780	0.780	1,500
2025-11-27	0.780	0.780	0.780	0.780	0.780	2,000
2025-11-26	0.780	0.780	0.780	0.780	0.780	0
2025-11-25	0.790	0.790	0.760	0.780	0.780	9,200
2025-11-24	0.790	0.790	0.790	0.790	0.790	0
2025-11-21	0.780	0.790	0.780	0.790	0.790	1,500
2025-11-20	0.740	0.740	0.730	0.740	0.740	12,500
2025-11-19	0.750	0.750	0.750	0.750	0.750	1,000
2025-11-18	0.750	0.750	0.750	0.750	0.750	0
2025-11-17	0.750	0.750	0.750	0.750	0.750	0
2025-11-14	0.750	0.750	0.750	0.750	0.750	0
2025-11-13	0.750	0.750	0.750	0.750	0.750	0
2025-11-12	0.750	0.750	0.750	0.750	0.750	0
2025-11-11	0.750	0.750	0.750	0.750	0.750	0
2025-11-10	0.760	0.760	0.750	0.750	0.750	5,000
2025-11-07	0.780	0.780	0.780	0.780	0.780	0
2025-11-06	0.780	0.780	0.780	0.780	0.780	0
2025-11-05	0.780	0.780	0.780	0.780	0.780	0
2025-11-04	0.780	0.780	0.780	0.780	0.780	0
2025-11-03	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 4 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.