Newport Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.460	0.460	0.460	0.460	0.341	75,500
2022-04-01	0.460	0.470	0.460	0.470	0.349	52,000
2022-03-31	0.460	0.470	0.460	0.470	0.349	107,700
2022-03-30	0.470	0.470	0.470	0.470	0.349	2,200
2022-03-29	0.460	0.470	0.460	0.470	0.349	69,500
2022-03-28	0.470	0.470	0.470	0.470	0.349	11,100
2022-03-25	0.470	0.470	0.470	0.470	0.349	99,500
2022-03-24	0.470	0.470	0.470	0.470	0.349	14,200
2022-03-23	0.460	0.470	0.460	0.470	0.349	199,600
2022-03-22	0.460	0.460	0.460	0.460	0.341	13,000
2022-03-21	0.460	0.460	0.450	0.460	0.341	82,600
2022-03-18	0.450	0.460	0.450	0.460	0.341	126,900
2022-03-17	0.460	0.460	0.460	0.460	0.341	25,600
2022-03-16	0.460	0.460	0.460	0.460	0.341	16,000
2022-03-15	0.460	0.460	0.450	0.460	0.341	15,000
2022-03-14	0.460	0.460	0.450	0.460	0.341	50,300
2022-03-11	0.460	0.470	0.460	0.470	0.349	99,700
2022-03-10	0.470	0.470	0.460	0.470	0.349	32,200
2022-03-09	0.450	0.460	0.450	0.460	0.341	77,400
2022-03-08	0.470	0.470	0.460	0.460	0.341	161,400
2022-03-07	0.460	0.460	0.450	0.460	0.341	133,600
2022-03-04	0.470	0.470	0.450	0.470	0.349	273,000
2022-03-03	0.470	0.470	0.460	0.470	0.349	94,600
2022-03-02	0.460	0.470	0.460	0.460	0.341	75,600
2022-03-01	0.470	0.470	0.460	0.470	0.349	49,100
2022-02-28	0.470	0.470	0.450	0.450	0.334	53,400
2022-02-25	0.460	0.470	0.460	0.470	0.349	36,600
2022-02-24	0.470	0.470	0.460	0.460	0.341	314,100
2022-02-23	0.470	0.470	0.470	0.470	0.349	38,100
2022-02-22	0.460	0.480	0.460	0.470	0.349	238,300
2022-02-18	0.490	0.490	0.460	0.470	0.341	594,500
2022-02-17	0.490	0.490	0.480	0.480	0.348	14,600
2022-02-16	0.480	0.490	0.470	0.490	0.356	77,900
2022-02-15	0.480	0.490	0.480	0.480	0.348	58,600
2022-02-14	0.480	0.490	0.470	0.480	0.348	359,300
2022-02-11	0.480	0.500	0.480	0.480	0.348	176,800
2022-02-10	0.500	0.500	0.470	0.490	0.356	227,500
2022-02-09	0.490	0.490	0.490	0.490	0.356	134,800
2022-02-08	0.500	0.500	0.480	0.480	0.348	404,700
2022-02-07	0.510	0.510	0.480	0.490	0.356	586,400
2022-02-04	0.500	0.520	0.500	0.510	0.370	461,900
2022-02-03	0.500	0.500	0.500	0.500	0.363	75,600
2022-02-02	0.500	0.500	0.490	0.490	0.356	266,900
2022-02-01	0.490	0.500	0.490	0.500	0.363	125,400
2022-01-31	0.500	0.500	0.490	0.490	0.356	17,900
2022-01-28	0.490	0.500	0.490	0.490	0.356	109,800
2022-01-27	0.490	0.490	0.480	0.480	0.348	74,900
2022-01-26	0.480	0.490	0.480	0.490	0.356	88,700
2022-01-25	0.480	0.480	0.480	0.480	0.348	30,200
2022-01-24	0.490	0.490	0.480	0.480	0.348	103,600
2022-01-21	0.490	0.500	0.490	0.500	0.363	332,100
2022-01-20	0.490	0.500	0.490	0.490	0.356	175,300
2022-01-19	0.490	0.490	0.490	0.490	0.356	267,600
2022-01-18	0.480	0.490	0.480	0.490	0.356	208,600
2022-01-17	0.470	0.480	0.470	0.480	0.348	238,000
2022-01-14	0.480	0.480	0.470	0.480	0.348	45,000
2022-01-13	0.470	0.480	0.470	0.480	0.348	76,100
2022-01-12	0.470	0.470	0.470	0.470	0.341	137,600
2022-01-11	0.470	0.470	0.460	0.470	0.341	75,100
2022-01-10	0.470	0.470	0.460	0.470	0.341	77,900

← NewerPage 20 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.