FP Newspapers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.780	0.780	0.780	0.780	0.780	1,607
2023-08-29	0.800	0.800	0.800	0.800	0.800	1,500
2023-08-28	0.810	0.810	0.810	0.810	0.810	36,000
2023-08-24	0.800	0.800	0.800	0.800	0.800	3,500
2023-08-23	0.810	0.810	0.800	0.800	0.800	3,500
2023-08-15	0.830	0.830	0.820	0.820	0.820	15,426
2023-08-11	0.830	0.830	0.830	0.830	0.830	500
2023-08-09	0.830	0.870	0.830	0.870	0.870	8,000
2023-08-08	0.830	0.830	0.830	0.830	0.830	1,500
2023-07-31	0.810	0.810	0.810	0.810	0.810	3,000
2023-07-27	0.840	0.840	0.800	0.800	0.800	10,400
2023-07-26	0.830	0.830	0.830	0.830	0.830	15,900
2023-07-24	0.860	0.860	0.860	0.860	0.860	2,893
2023-07-19	0.850	0.850	0.850	0.850	0.850	5,389
2023-06-30	0.850	0.850	0.850	0.850	0.850	1,000
2023-06-29	0.850	0.850	0.850	0.850	0.850	1,400
2023-06-27	0.810	0.810	0.810	0.810	0.810	7,500
2023-06-23	0.800	0.800	0.800	0.800	0.800	3,000
2023-06-14	0.800	0.800	0.800	0.800	0.800	2,000
2023-06-13	0.800	0.800	0.800	0.800	0.800	500
2023-06-08	0.770	0.770	0.770	0.770	0.770	557
2023-06-06	0.760	0.760	0.760	0.760	0.760	1,000
2023-05-19	0.850	0.860	0.850	0.860	0.860	14,400
2023-05-12	0.780	0.780	0.780	0.780	0.780	500
2023-05-11	0.760	0.760	0.760	0.760	0.760	500
2023-05-02	0.750	0.750	0.750	0.750	0.750	9,600
2023-04-28	0.760	0.760	0.750	0.750	0.750	2,404
2023-04-26	0.750	0.750	0.750	0.750	0.750	11,000
2023-04-21	0.740	0.840	0.740	0.840	0.840	13,000
2023-04-20	0.730	0.730	0.730	0.730	0.730	7,000
2023-04-19	0.790	0.800	0.790	0.800	0.800	1,500
2023-04-11	0.760	0.760	0.760	0.760	0.760	1,002
2023-03-23	0.800	0.800	0.800	0.800	0.800	1,000
2023-03-16	0.800	0.800	0.800	0.800	0.800	500
2023-03-15	0.840	0.840	0.790	0.790	0.790	5,089
2023-03-14	0.820	0.820	0.790	0.790	0.790	5,500
2023-03-13	0.820	0.820	0.820	0.820	0.820	653
2023-03-09	0.980	0.980	0.980	0.980	0.980	1,000
2023-03-06	0.830	0.830	0.820	0.820	0.820	1,500
2023-03-02	0.850	0.850	0.830	0.830	0.830	7,305
2023-03-01	0.870	0.870	0.870	0.870	0.870	12,300
2023-02-28	0.880	0.880	0.850	0.850	0.850	4,510
2023-02-27	0.880	0.880	0.880	0.880	0.880	2,500
2023-02-24	0.900	0.900	0.870	0.870	0.870	3,502
2023-02-23	0.900	0.900	0.900	0.900	0.900	2,000
2023-02-22	0.890	0.890	0.890	0.890	0.890	3,050
2023-02-21	0.920	0.920	0.920	0.920	0.920	2,500
2023-02-17	0.940	0.940	0.910	0.910	0.910	4,968
2023-02-13	0.940	0.940	0.940	0.940	0.940	1,000
2023-02-10	0.950	0.950	0.950	0.950	0.950	1,103
2023-02-08	0.910	0.910	0.910	0.910	0.910	500
2023-02-07	0.950	0.950	0.950	0.950	0.950	1,500
2023-02-01	0.950	0.950	0.950	0.950	0.950	1,016
2023-01-30	0.870	0.870	0.870	0.870	0.870	1,000
2023-01-17	0.870	0.870	0.870	0.870	0.870	1,015
2023-01-12	0.860	0.870	0.860	0.870	0.870	10,500
2023-01-06	0.810	0.820	0.810	0.820	0.820	3,000
2023-01-04	0.780	0.780	0.780	0.780	0.780	500
2022-12-30	0.760	0.760	0.760	0.760	0.760	500
2022-12-22	0.810	0.810	0.810	0.810	0.810	2,000

← NewerPage 9 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.