Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

TSXV - Free Realtime Quote CAD

FP Newspapers Inc. (FP.V)

Compare

0.5000

0.0000

(0.00%)

As of March 5 at 3:58:00 PM EST. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 5, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 4, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 3, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Feb 28, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 27, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	2,700
Feb 26, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 25, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 24, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 20, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 19, 2025	0.5900	0.6000	0.5100	0.5100	0.5100	7,000
Feb 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Feb 14, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 13, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 12, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 11, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 10, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Feb 7, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 6, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
Feb 5, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Feb 4, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 31, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 30, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 29, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 28, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 27, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 24, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jan 23, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 22, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 21, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 20, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jan 17, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 16, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 15, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jan 14, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	10,700
Jan 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	141,900
Jan 6, 2025	0.5300	0.5400	0.5200	0.5200	0.5200	14,200
Jan 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 2, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 30, 2024	0.5300	0.5300	0.4800	0.4800	0.4800	15,600
Dec 27, 2024	0.5100	0.5200	0.4800	0.4800	0.4800	3,500
Dec 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 20, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	8,100
Dec 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Dec 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 5, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Dec 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	33,400
Dec 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Nov 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Nov 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Nov 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Nov 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 6, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,500
Nov 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Nov 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Oct 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 15, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	21,500
Oct 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,500
Oct 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Oct 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 3, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Oct 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Sep 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 17, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	2,000
Sep 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,700
Sep 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Sep 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 21, 2024	0.5000	0.5000	0.4700	0.5000	0.5000	154,200
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	53,500
Aug 19, 2024	0.5100	0.5500	0.5000	0.5500	0.5500	17,900
Aug 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	28,400
Aug 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 14, 2024	0.5600	0.5900	0.5500	0.5900	0.5900	7,000
Aug 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	300
Aug 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	12,000
Aug 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	9,600
Aug 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,600
Jul 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Jul 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jul 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Jul 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jul 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,400
Jul 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 4, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	4,000
Jul 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jun 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jun 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 31, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	2,500
May 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	700
May 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	800
May 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,000
May 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,700
May 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Apr 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 22, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	2,500
Apr 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 18, 2024	0.6100	0.6200	0.5700	0.5700	0.5700	13,500
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 15, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	5,500
Apr 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
Apr 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Apr 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Apr 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Apr 1, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Mar 20, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	18,500
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Mar 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FP Newspapers Inc. (FP.V)