Fp Newspapers Inc (TSV: FP )

1.350 CAD +0.140 (+11.57%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 1.230 1.350 1.230 1.350 10,286 +0.14(+11.57%)
Jun 23, 2021 1.210 1.210 1.210 1.210 8,000 +0.00(+0.00%)
Jun 22, 2021 1.180 1.210 1.180 1.210 11,050 +0.03(+2.54%)
Jun 21, 2021 1.180 1.180 1.180 1.180 512 -0.02(-1.67%)
Jun 18, 2021 1.200 1.200 1.200 1.200 900 +0.04(+3.45%)
Jun 15, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 14, 2021 1.160 1.160 1.160 1.160 5,478 +0.02(+1.75%)
Jun 11, 2021 1.190 1.190 1.090 1.140 18,056 +0.06(+5.56%)
Jun 10, 2021 1.080 1.080 1.080 1.080 2,800 +0.01(+0.93%)
Jun 09, 2021 1.070 1.070 1.070 1.070 700 +0.00(+0.00%)
Jun 08, 2021 1.190 1.190 1.070 1.070 3,400 -0.01(-0.93%)
Jun 07, 2021 1.190 1.190 1.080 1.080 1,633 -0.07(-6.09%)
Jun 03, 2021 1.150 1.150 1.150 0 +0.15(+15.00%)
Jun 01, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
May 31, 2021 0.9300 0.9300 0.9300 0.9300 5,000 +0.00(+0.00%)
May 27, 2021 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
May 26, 2021 0.9600 1.000 1.000 1.000 9,585 +0.00(+0.00%)
May 25, 2021 0.9500 1.000 0.9500 1.000 14,760 +0.10(+11.11%)
May 20, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 19, 2021 0.9200 0.9200 0.9000 0.9000 21,800 +0.00(+0.00%)
May 18, 2021 0.9100 0.9100 0.9000 0.9000 9,000 -0.06(-6.25%)
May 12, 2021 0.9600 0.9600 0.9600 0 +0.12(+14.29%)
May 05, 2021 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
May 04, 2021 0.8100 0.8100 0.8100 0.8100 2,500 +0.01(+1.25%)
May 03, 2021 0.8600 0.8600 0.8000 0.8000 4,602 -0.06(-6.98%)
Apr 30, 2021 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Apr 29, 2021 0.9100 0.9100 0.8600 0.8600 8,900 -0.05(-5.49%)
Apr 28, 2021 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Apr 27, 2021 0.9000 0.9100 0.9000 0.9100 11,167 +0.01(+1.11%)
Apr 26, 2021 0.8100 0.9000 0.8000 0.9000 3,000 +0.09(+11.11%)
Apr 23, 2021 0.8100 0.8100 0.8100 0.8100 600 +0.03(+3.85%)
Apr 22, 2021 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Apr 19, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 16, 2021 0.8100 0.8100 0.7800 0.7800 1,700 -0.08(-9.30%)
Apr 14, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 13, 2021 0.8500 0.8600 0.8500 0.8600 1,550 +0.01(+1.18%)
Apr 12, 2021 0.8500 0.8500 0.8500 0.8500 3,500 +0.00(+0.00%)
Apr 08, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 07, 2021 0.8500 0.8500 0.8500 0.8500 3,700 -0.04(-4.49%)
Apr 06, 2021 0.8900 0.8900 0.8900 0.8900 6,000 +0.08(+9.88%)
Apr 05, 2021 0.7900 0.8100 0.7900 0.8100 3,400 +0.01(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.