Newport Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.310	0.310	0.300	0.310	0.261	43,000
2023-03-16	0.310	0.310	0.310	0.310	0.261	42,100
2023-03-15	0.310	0.310	0.300	0.310	0.261	52,200
2023-03-14	0.310	0.310	0.310	0.310	0.261	38,600
2023-03-13	0.300	0.310	0.300	0.310	0.261	81,200
2023-03-10	0.300	0.310	0.300	0.310	0.261	83,200
2023-03-09	0.310	0.310	0.300	0.310	0.261	62,600
2023-03-08	0.310	0.310	0.310	0.310	0.261	4,000
2023-03-07	0.310	0.310	0.310	0.310	0.261	32,900
2023-03-06	0.310	0.310	0.300	0.310	0.261	21,800
2023-03-03	0.310	0.310	0.310	0.310	0.261	39,600
2023-03-02	0.310	0.310	0.300	0.310	0.261	22,700
2023-03-01	0.310	0.310	0.310	0.310	0.261	84,000
2023-02-28	0.310	0.310	0.310	0.310	0.261	21,200
2023-02-27	0.320	0.320	0.310	0.310	0.261	29,500
2023-02-24	0.320	0.320	0.310	0.320	0.269	34,300
2023-02-23	0.320	0.320	0.310	0.320	0.269	59,300
2023-02-22	0.330	0.340	0.310	0.330	0.269	77,000
2023-02-21	0.330	0.340	0.320	0.320	0.261	58,900
2023-02-17	0.330	0.340	0.320	0.340	0.277	317,700
2023-02-16	0.330	0.330	0.320	0.330	0.269	53,100
2023-02-15	0.330	0.330	0.320	0.330	0.269	33,600
2023-02-14	0.330	0.330	0.320	0.330	0.269	37,400
2023-02-13	0.330	0.330	0.330	0.330	0.269	37,500
2023-02-10	0.330	0.330	0.330	0.330	0.269	62,900
2023-02-09	0.320	0.330	0.320	0.330	0.269	176,300
2023-02-08	0.320	0.320	0.310	0.310	0.253	161,400
2023-02-07	0.320	0.320	0.320	0.320	0.261	22,800
2023-02-06	0.320	0.320	0.320	0.320	0.261	40,600
2023-02-03	0.320	0.330	0.320	0.330	0.269	7,200
2023-02-02	0.320	0.330	0.320	0.330	0.269	67,000
2023-02-01	0.330	0.330	0.320	0.320	0.261	24,400
2023-01-31	0.330	0.330	0.320	0.330	0.269	70,700
2023-01-30	0.320	0.320	0.320	0.320	0.261	20,900
2023-01-27	0.310	0.320	0.310	0.320	0.261	18,200
2023-01-26	0.310	0.310	0.300	0.310	0.253	114,500
2023-01-25	0.330	0.330	0.300	0.300	0.245	563,300
2023-01-24	0.330	0.340	0.320	0.330	0.269	204,400
2023-01-23	0.330	0.330	0.320	0.320	0.261	26,800
2023-01-20	0.330	0.330	0.330	0.330	0.269	24,200
2023-01-19	0.320	0.330	0.320	0.330	0.269	67,800
2023-01-18	0.330	0.330	0.320	0.330	0.269	62,100
2023-01-17	0.330	0.330	0.320	0.330	0.269	47,400
2023-01-16	0.330	0.330	0.330	0.330	0.269	36,600
2023-01-13	0.330	0.330	0.330	0.330	0.269	20,600
2023-01-12	0.330	0.330	0.330	0.330	0.269	7,000
2023-01-11	0.320	0.320	0.320	0.320	0.261	13,900
2023-01-10	0.330	0.330	0.320	0.320	0.261	4,500
2023-01-09	0.320	0.320	0.320	0.320	0.261	33,400
2023-01-06	0.330	0.330	0.320	0.320	0.261	18,300
2023-01-05	0.320	0.320	0.320	0.320	0.261	4,100
2023-01-04	0.320	0.320	0.320	0.320	0.261	4,000
2023-01-03	0.330	0.330	0.320	0.320	0.261	22,300
2022-12-30	0.310	0.330	0.310	0.330	0.269	16,800
2022-12-29	0.320	0.320	0.310	0.310	0.253	116,700
2022-12-28	0.330	0.340	0.330	0.330	0.269	9,400
2022-12-23	0.330	0.330	0.300	0.330	0.269	187,700
2022-12-22	0.340	0.340	0.320	0.330	0.269	106,000
2022-12-21	0.340	0.350	0.340	0.340	0.277	23,900
2022-12-20	0.340	0.340	0.340	0.340	0.277	7,200

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0050 CAD
2024-02-23	0.0050 CAD
2023-11-23	0.0100 CAD
2023-08-24	0.0100 CAD
2023-05-25	0.0100 CAD
2023-02-23	0.0100 CAD
2022-11-23	0.0100 CAD
2022-08-25	0.0100 CAD
2022-05-24	0.0200 CAD
2022-02-22	0.0100 CAD
2021-11-23	0.0200 CAD
2021-08-25	0.0200 CAD
2021-05-25	0.0200 CAD
2021-02-24	0.0100 CAD
2020-11-24	0.0300 CAD
2020-08-25	0.0100 CAD
2020-05-27	0.0100 CAD
2020-02-21	0.0100 CAD
2019-09-24	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.