Newport Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.470	0.470	0.470	0.470	0.341	111,600
2022-01-06	0.460	0.470	0.460	0.470	0.341	42,200
2022-01-05	0.460	0.470	0.460	0.460	0.334	80,100
2022-01-04	0.460	0.460	0.460	0.460	0.334	93,800
2021-12-31	0.460	0.460	0.460	0.460	0.334	62,200
2021-12-30	0.460	0.460	0.460	0.460	0.334	9,200
2021-12-29	0.460	0.470	0.460	0.460	0.334	505,300
2021-12-24	0.460	0.460	0.460	0.460	0.334	39,400
2021-12-23	0.450	0.460	0.450	0.460	0.334	222,100
2021-12-22	0.450	0.450	0.450	0.450	0.327	22,700
2021-12-21	0.460	0.460	0.450	0.450	0.327	21,500
2021-12-20	0.450	0.450	0.440	0.450	0.327	79,100
2021-12-17	0.450	0.450	0.440	0.450	0.327	154,600
2021-12-16	0.460	0.460	0.450	0.450	0.327	43,000
2021-12-15	0.450	0.460	0.450	0.450	0.327	65,900
2021-12-14	0.460	0.460	0.450	0.450	0.327	74,900
2021-12-13	0.460	0.460	0.460	0.460	0.334	28,500
2021-12-10	0.450	0.460	0.450	0.460	0.334	36,400
2021-12-09	0.460	0.460	0.440	0.450	0.327	214,800
2021-12-08	0.460	0.470	0.460	0.460	0.334	95,700
2021-12-07	0.460	0.460	0.450	0.460	0.334	222,900
2021-12-06	0.460	0.460	0.450	0.460	0.334	50,500
2021-12-03	0.460	0.460	0.460	0.460	0.334	65,000
2021-12-02	0.450	0.460	0.450	0.460	0.334	66,500
2021-12-01	0.450	0.460	0.450	0.450	0.327	84,000
2021-11-30	0.460	0.460	0.450	0.450	0.327	286,200
2021-11-29	0.460	0.480	0.450	0.470	0.341	216,600
2021-11-26	0.470	0.470	0.460	0.470	0.341	185,500
2021-11-25	0.480	0.480	0.460	0.470	0.341	28,000
2021-11-24	0.490	0.490	0.460	0.470	0.341	217,000
2021-11-23	0.500	0.500	0.480	0.490	0.356	89,900
2021-11-22	0.500	0.520	0.500	0.510	0.356	423,300
2021-11-19	0.500	0.510	0.490	0.500	0.349	389,400
2021-11-18	0.500	0.500	0.500	0.500	0.349	68,200
2021-11-17	0.500	0.500	0.490	0.500	0.349	131,100
2021-11-16	0.500	0.500	0.490	0.500	0.349	444,300
2021-11-15	0.490	0.490	0.480	0.490	0.342	203,800
2021-11-12	0.480	0.490	0.480	0.480	0.335	95,600
2021-11-11	0.480	0.480	0.470	0.480	0.335	199,800
2021-11-10	0.460	0.480	0.460	0.470	0.328	138,900
2021-11-09	0.490	0.500	0.440	0.460	0.321	1,114,400
2021-11-08	0.470	0.490	0.470	0.490	0.342	212,000
2021-11-05	0.470	0.480	0.470	0.470	0.328	144,000
2021-11-04	0.460	0.470	0.460	0.470	0.328	178,500
2021-11-03	0.450	0.460	0.450	0.460	0.321	324,400
2021-11-02	0.450	0.450	0.450	0.450	0.314	97,900
2021-11-01	0.450	0.450	0.440	0.450	0.314	192,400
2021-10-29	0.450	0.450	0.440	0.450	0.314	196,200
2021-10-28	0.450	0.450	0.440	0.450	0.314	94,700
2021-10-27	0.450	0.450	0.440	0.450	0.314	146,600
2021-10-26	0.450	0.450	0.450	0.450	0.314	191,800
2021-10-25	0.450	0.450	0.450	0.450	0.314	105,200
2021-10-22	0.450	0.460	0.440	0.450	0.314	50,300

← NewerPage 21 of 21 · 1,253 trading days

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.