FP Newspapers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.610	0.610	0.610	0.610	0.610	0
2025-05-08	0.610	0.610	0.610	0.610	0.610	4,500
2025-05-07	0.550	0.600	0.550	0.600	0.600	2,500
2025-05-06	0.610	0.610	0.610	0.610	0.610	0
2025-05-05	0.610	0.610	0.610	0.610	0.610	0
2025-05-02	0.610	0.610	0.610	0.610	0.610	0
2025-05-01	0.610	0.610	0.610	0.610	0.610	0
2025-04-30	0.610	0.610	0.610	0.610	0.610	0
2025-04-29	0.610	0.610	0.610	0.610	0.610	0
2025-04-28	0.610	0.610	0.610	0.610	0.610	0
2025-04-24	0.580	0.610	0.580	0.610	0.610	3,000
2025-04-23	0.530	0.530	0.530	0.530	0.530	1,000
2025-04-22	0.550	0.610	0.520	0.610	0.610	33,500
2025-04-21	0.580	0.610	0.580	0.610	0.610	8,500
2025-04-17	0.520	0.530	0.520	0.530	0.530	5,000
2025-04-03	0.500	0.500	0.500	0.500	0.500	2,000
2025-04-01	0.510	0.510	0.510	0.510	0.510	943
2025-03-21	0.540	0.540	0.500	0.500	0.500	12,000
2025-03-20	0.500	0.500	0.470	0.470	0.470	1,500
2025-03-14	0.550	0.550	0.550	0.550	0.550	1,000
2025-03-10	0.500	0.500	0.500	0.500	0.500	3,000
2025-03-05	0.500	0.500	0.500	0.500	0.500	1,000
2025-03-03	0.550	0.550	0.550	0.550	0.550	5,000
2025-02-27	0.560	0.560	0.560	0.560	0.560	2,700
2025-02-19	0.590	0.600	0.510	0.510	0.510	7,000
2025-02-18	0.550	0.550	0.550	0.550	0.550	3,500
2025-02-10	0.590	0.590	0.590	0.590	0.590	1,011
2025-02-06	0.590	0.590	0.590	0.590	0.590	1,505
2025-02-05	0.580	0.580	0.580	0.580	0.580	3,000
2025-01-24	0.480	0.480	0.480	0.480	0.480	500
2025-01-20	0.480	0.480	0.480	0.480	0.480	2,000
2025-01-15	0.540	0.540	0.540	0.540	0.540	1,000
2025-01-14	0.550	0.550	0.500	0.500	0.500	10,674
2025-01-07	0.500	0.500	0.500	0.500	0.500	141,876
2025-01-06	0.530	0.540	0.520	0.520	0.520	14,200
2024-12-30	0.530	0.530	0.480	0.480	0.480	15,551
2024-12-27	0.510	0.520	0.480	0.480	0.480	3,500
2024-12-20	0.480	0.490	0.480	0.480	0.480	8,064
2024-12-12	0.480	0.480	0.480	0.480	0.480	1,000
2024-12-05	0.520	0.520	0.520	0.520	0.520	1,000
2024-12-04	0.485	0.490	0.485	0.490	0.490	33,426
2024-12-02	0.470	0.470	0.470	0.470	0.470	2,000
2024-11-21	0.470	0.470	0.470	0.470	0.470	500
2024-11-13	0.470	0.470	0.470	0.470	0.470	1,500
2024-11-08	0.470	0.470	0.470	0.470	0.470	5,000
2024-11-06	0.470	0.470	0.470	0.470	0.470	4,500
2024-11-04	0.470	0.470	0.470	0.470	0.470	5,000
2024-10-24	0.480	0.480	0.480	0.480	0.480	500
2024-10-15	0.480	0.490	0.480	0.480	0.480	21,500
2024-10-10	0.480	0.480	0.480	0.480	0.480	3,500
2024-10-07	0.510	0.510	0.510	0.510	0.510	1,000
2024-10-03	0.510	0.510	0.510	0.510	0.510	1,000
2024-09-19	0.500	0.500	0.500	0.500	0.500	500
2024-09-17	0.500	0.540	0.500	0.540	0.540	2,000
2024-09-16	0.490	0.490	0.490	0.490	0.490	1,662
2024-09-13	0.490	0.490	0.490	0.490	0.490	2,000
2024-09-10	0.500	0.500	0.500	0.500	0.500	10,000
2024-09-06	0.500	0.500	0.500	0.500	0.500	500
2024-08-21	0.500	0.500	0.470	0.500	0.500	154,202
2024-08-20	0.500	0.500	0.500	0.500	0.500	53,500

← NewerPage 7 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.