FP Newspapers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.510	0.550	0.500	0.550	0.550	17,908
2024-08-16	0.550	0.550	0.550	0.550	0.550	28,400
2024-08-14	0.560	0.590	0.550	0.590	0.590	7,001
2024-08-08	0.530	0.530	0.530	0.530	0.530	12,000
2024-08-06	0.510	0.510	0.510	0.510	0.510	9,640
2024-07-29	0.500	0.500	0.500	0.500	0.500	1,635
2024-07-26	0.520	0.520	0.520	0.520	0.520	1,000
2024-07-19	0.500	0.500	0.500	0.500	0.500	4,000
2024-07-18	0.470	0.470	0.470	0.470	0.470	2,000
2024-07-11	0.500	0.500	0.500	0.500	0.500	3,000
2024-07-10	0.500	0.500	0.500	0.500	0.500	4,437
2024-07-04	0.530	0.530	0.500	0.500	0.500	4,000
2024-06-07	0.550	0.550	0.550	0.550	0.550	5,010
2024-05-31	0.530	0.550	0.530	0.550	0.550	2,500
2024-05-29	0.500	0.500	0.500	0.500	0.500	695
2024-05-28	0.510	0.510	0.510	0.510	0.510	1,500
2024-05-22	0.500	0.500	0.500	0.500	0.500	793
2024-05-10	0.520	0.520	0.520	0.520	0.520	4,000
2024-05-06	0.500	0.500	0.500	0.500	0.500	8,662
2024-04-22	0.430	0.470	0.430	0.470	0.470	2,500
2024-04-18	0.610	0.620	0.570	0.570	0.570	13,511
2024-04-15	0.620	0.620	0.610	0.610	0.610	5,500
2024-04-11	0.610	0.610	0.610	0.610	0.610	1,500
2024-04-05	0.600	0.600	0.600	0.600	0.600	500
2024-04-03	0.580	0.580	0.580	0.580	0.580	5,000
2024-04-02	0.570	0.570	0.570	0.570	0.570	500
2024-03-20	0.560	0.560	0.530	0.530	0.530	18,500
2024-03-19	0.550	0.550	0.550	0.550	0.550	8,000
2024-03-18	0.570	0.570	0.570	0.570	0.570	3,000
2024-03-06	0.590	0.590	0.590	0.590	0.590	550
2024-03-01	0.590	0.590	0.590	0.590	0.590	3,000
2024-02-28	0.620	0.620	0.620	0.620	0.620	1,200
2024-02-26	0.610	0.610	0.610	0.610	0.610	500
2024-02-23	0.650	0.650	0.600	0.600	0.600	4,500
2024-02-02	0.640	0.640	0.620	0.620	0.620	16,191
2024-02-01	0.660	0.660	0.650	0.650	0.650	22,920
2024-01-31	0.650	0.650	0.650	0.650	0.650	12,682
2024-01-23	0.630	0.640	0.630	0.640	0.640	1,500
2024-01-08	0.620	0.620	0.620	0.620	0.620	2,000
2023-12-29	0.560	0.590	0.560	0.590	0.590	2,500
2023-12-20	0.590	0.590	0.540	0.540	0.540	6,397
2023-12-18	0.600	0.600	0.590	0.590	0.590	2,500
2023-12-14	0.630	0.630	0.620	0.620	0.620	3,500
2023-12-13	0.620	0.620	0.620	0.620	0.620	11,000
2023-12-12	0.630	0.630	0.630	0.630	0.630	3,930
2023-12-08	0.660	0.660	0.660	0.660	0.660	22,950
2023-11-23	0.650	0.650	0.650	0.650	0.650	1,000
2023-11-16	0.670	0.670	0.670	0.670	0.670	3,000
2023-11-15	0.670	0.670	0.670	0.670	0.670	500
2023-11-14	0.670	0.670	0.670	0.670	0.670	14,000
2023-11-03	0.660	0.660	0.650	0.650	0.650	6,000
2023-10-24	0.680	0.680	0.680	0.680	0.680	2,000
2023-10-23	0.700	0.700	0.600	0.600	0.600	3,970
2023-10-19	0.730	0.730	0.730	0.730	0.730	1,500
2023-10-18	0.730	0.730	0.730	0.730	0.730	504
2023-10-16	0.730	0.730	0.730	0.730	0.730	2,900
2023-10-02	0.730	0.730	0.730	0.730	0.730	5,000
2023-09-26	0.720	0.720	0.720	0.720	0.720	3,000
2023-09-18	0.760	0.760	0.730	0.730	0.730	7,000
2023-09-14	0.780	0.780	0.760	0.780	0.780	24,384

← NewerPage 8 of 12 · 687 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.