Newport Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.360	0.360	0.330	0.340	0.270	131,400
2022-09-22	0.350	0.360	0.350	0.360	0.286	34,100
2022-09-21	0.370	0.370	0.350	0.350	0.278	46,600
2022-09-20	0.360	0.360	0.360	0.360	0.286	16,000
2022-09-19	0.370	0.370	0.370	0.370	0.294	2,700
2022-09-16	0.360	0.370	0.360	0.360	0.286	32,500
2022-09-15	0.370	0.370	0.360	0.370	0.294	56,600
2022-09-14	0.370	0.370	0.370	0.370	0.294	58,200
2022-09-13	0.380	0.380	0.370	0.370	0.294	86,500
2022-09-12	0.380	0.390	0.370	0.380	0.302	81,200
2022-09-09	0.380	0.380	0.380	0.380	0.302	13,700
2022-09-08	0.400	0.400	0.380	0.380	0.302	35,600
2022-09-07	0.400	0.400	0.390	0.390	0.310	20,300
2022-09-06	0.400	0.400	0.390	0.390	0.310	37,300
2022-09-02	0.390	0.390	0.390	0.390	0.310	19,100
2022-09-01	0.390	0.390	0.380	0.380	0.302	48,900
2022-08-31	0.380	0.390	0.380	0.390	0.310	26,700
2022-08-30	0.400	0.400	0.380	0.390	0.310	62,900
2022-08-29	0.410	0.410	0.400	0.400	0.318	27,000
2022-08-26	0.420	0.420	0.400	0.410	0.326	200,700
2022-08-25	0.420	0.420	0.400	0.420	0.334	287,500
2022-08-24	0.440	0.440	0.420	0.420	0.326	64,600
2022-08-23	0.430	0.440	0.420	0.440	0.341	51,700
2022-08-22	0.430	0.430	0.420	0.420	0.326	59,400
2022-08-19	0.430	0.440	0.430	0.440	0.341	43,000
2022-08-18	0.420	0.430	0.420	0.430	0.333	12,200
2022-08-17	0.420	0.420	0.420	0.420	0.326	12,200
2022-08-16	0.430	0.430	0.420	0.420	0.326	118,300
2022-08-15	0.430	0.430	0.420	0.430	0.333	59,200
2022-08-12	0.430	0.430	0.430	0.430	0.333	68,300
2022-08-11	0.440	0.450	0.440	0.440	0.341	169,700
2022-08-10	0.430	0.440	0.430	0.440	0.341	44,000
2022-08-09	0.430	0.430	0.430	0.430	0.333	56,800
2022-08-08	0.430	0.430	0.420	0.420	0.326	15,400
2022-08-05	0.430	0.430	0.410	0.420	0.326	42,500
2022-08-04	0.430	0.430	0.400	0.410	0.318	268,900
2022-08-03	0.420	0.430	0.420	0.420	0.326	219,000
2022-08-02	0.430	0.430	0.430	0.430	0.333	31,200
2022-07-29	0.420	0.420	0.420	0.420	0.326	26,300
2022-07-28	0.430	0.430	0.420	0.430	0.333	63,400
2022-07-27	0.420	0.430	0.420	0.430	0.333	12,800
2022-07-26	0.420	0.420	0.420	0.420	0.326	700
2022-07-25	0.420	0.420	0.420	0.420	0.326	97,500
2022-07-22	0.430	0.430	0.420	0.420	0.326	284,700
2022-07-21	0.430	0.440	0.430	0.430	0.333	46,600
2022-07-20	0.430	0.440	0.430	0.430	0.333	37,500
2022-07-19	0.430	0.430	0.430	0.430	0.333	49,500
2022-07-18	0.420	0.430	0.420	0.430	0.333	22,700
2022-07-15	0.430	0.430	0.420	0.420	0.326	17,000
2022-07-14	0.420	0.430	0.420	0.420	0.326	5,600
2022-07-13	0.420	0.430	0.420	0.430	0.333	19,400
2022-07-12	0.420	0.430	0.420	0.430	0.333	10,600
2022-07-11	0.420	0.430	0.420	0.420	0.326	49,700
2022-07-08	0.430	0.430	0.420	0.420	0.326	6,900
2022-07-07	0.420	0.430	0.420	0.420	0.326	83,900
2022-07-06	0.430	0.430	0.420	0.420	0.326	18,500
2022-07-05	0.430	0.430	0.430	0.430	0.333	70,900
2022-07-04	0.430	0.430	0.430	0.430	0.333	61,700
2022-06-30	0.440	0.440	0.430	0.430	0.333	28,100
2022-06-29	0.440	0.440	0.430	0.430	0.333	49,400

← NewerPage 18 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.