Newport Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.440	0.440	0.430	0.430	0.333	49,400
2022-06-28	0.440	0.440	0.430	0.430	0.333	39,300
2022-06-27	0.440	0.440	0.430	0.430	0.333	120,200
2022-06-24	0.440	0.440	0.440	0.440	0.341	24,200
2022-06-23	0.440	0.440	0.430	0.440	0.341	25,900
2022-06-22	0.440	0.440	0.440	0.440	0.341	36,900
2022-06-21	0.440	0.450	0.440	0.450	0.349	56,200
2022-06-20	0.440	0.450	0.430	0.430	0.333	69,900
2022-06-17	0.440	0.450	0.440	0.450	0.349	11,900
2022-06-16	0.450	0.450	0.440	0.440	0.341	36,400
2022-06-15	0.450	0.450	0.440	0.450	0.349	43,100
2022-06-14	0.440	0.450	0.430	0.440	0.341	164,200
2022-06-13	0.440	0.450	0.440	0.450	0.349	53,600
2022-06-10	0.460	0.460	0.440	0.450	0.349	393,400
2022-06-09	0.450	0.450	0.440	0.440	0.341	60,200
2022-06-08	0.440	0.440	0.440	0.440	0.341	9,100
2022-06-07	0.450	0.450	0.450	0.450	0.349	23,400
2022-06-06	0.450	0.450	0.440	0.450	0.349	112,900
2022-06-03	0.450	0.450	0.440	0.440	0.341	19,600
2022-06-02	0.450	0.450	0.440	0.450	0.349	15,700
2022-06-01	0.460	0.460	0.440	0.440	0.341	199,300
2022-05-31	0.460	0.460	0.440	0.440	0.341	107,400
2022-05-30	0.450	0.450	0.450	0.450	0.349	79,800
2022-05-27	0.460	0.460	0.450	0.450	0.349	68,300
2022-05-26	0.450	0.450	0.450	0.450	0.349	44,900
2022-05-25	0.460	0.460	0.450	0.450	0.349	104,900
2022-05-24	0.460	0.460	0.450	0.460	0.357	146,300
2022-05-20	0.470	0.480	0.470	0.480	0.356	147,700
2022-05-19	0.470	0.470	0.470	0.470	0.349	143,100
2022-05-18	0.470	0.470	0.470	0.470	0.349	13,500
2022-05-17	0.480	0.480	0.460	0.460	0.341	183,800
2022-05-16	0.470	0.470	0.470	0.470	0.349	152,300
2022-05-13	0.450	0.470	0.450	0.470	0.349	31,800
2022-05-12	0.450	0.460	0.450	0.460	0.341	17,600
2022-05-11	0.460	0.480	0.450	0.450	0.334	688,100
2022-05-10	0.450	0.460	0.450	0.450	0.334	228,900
2022-05-09	0.450	0.460	0.450	0.450	0.334	74,100
2022-05-06	0.460	0.460	0.460	0.460	0.341	600
2022-05-05	0.460	0.460	0.450	0.460	0.341	21,200
2022-05-04	0.450	0.460	0.450	0.450	0.334	52,600
2022-05-03	0.460	0.460	0.450	0.450	0.334	25,200
2022-05-02	0.450	0.450	0.450	0.450	0.334	26,200
2022-04-29	0.440	0.460	0.440	0.460	0.341	74,300
2022-04-28	0.450	0.460	0.440	0.460	0.341	118,300
2022-04-27	0.450	0.450	0.440	0.450	0.334	118,600
2022-04-26	0.450	0.450	0.450	0.450	0.334	3,300
2022-04-25	0.460	0.460	0.450	0.450	0.334	180,400
2022-04-22	0.460	0.460	0.460	0.460	0.341	4,400
2022-04-21	0.450	0.460	0.450	0.460	0.341	80,100
2022-04-20	0.460	0.460	0.460	0.460	0.341	85,000
2022-04-19	0.460	0.470	0.460	0.470	0.349	80,800
2022-04-18	0.460	0.460	0.460	0.460	0.341	40,300
2022-04-14	0.470	0.470	0.460	0.460	0.341	40,200
2022-04-13	0.460	0.470	0.450	0.460	0.341	79,800
2022-04-12	0.460	0.460	0.450	0.460	0.341	193,800
2022-04-11	0.460	0.460	0.460	0.460	0.341	56,500
2022-04-08	0.460	0.460	0.460	0.460	0.341	13,200
2022-04-07	0.460	0.460	0.460	0.460	0.341	28,000
2022-04-06	0.460	0.460	0.460	0.460	0.341	35,900
2022-04-05	0.460	0.460	0.460	0.460	0.341	21,900

← NewerPage 19 of 21 · 1,254 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.