FP Newspapers Inc (FP)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 4.16666666667 | 0.48 | 0.54 | 0.48 | 39019 | 0.50181963 | CS |
| 4 | -0.02 | -3.84615384615 | 0.52 | 0.54 | 0.48 | 11512 | 0.49848907 | CS |
| 12 | 0.02 | 4.16666666667 | 0.48 | 0.54 | 0.47 | 4245 | 0.49511715 | CS |
| 26 | 0 | 0 | 0.5 | 0.59 | 0.47 | 4677 | 0.50310821 | CS |
| 52 | -0.12 | -19.3548387097 | 0.62 | 0.66 | 0.43 | 2922 | 0.51974845 | CS |
| 156 | -0.9 | -64.2857142857 | 1.4 | 1.45 | 0.43 | 2705 | 0.86019243 | CS |
| 260 | 0.125 | 33.3333333333 | 0.375 | 1.5 | 0.2 | 2481 | 0.8379793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 141876 |
| 1736203200 | 0.52 | 0.04 | 8.33 | 0.53 | 0.54 | 0.52 | 14200 |
| 1735944000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735857600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735684800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735598400 | 0.48 | 0 | 0.00 | 0.53 | 0.53 | 0.48 | 15551 |
| 1735339200 | 0.48 | 0 | 0.00 | 0.51 | 0.52 | 0.48 | 3500 |
| 1735080000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734993600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734734400 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 8064 |
| 1734648000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734561600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734475200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734388800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734129600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734043200 | 0.48 | -0.04 | -7.69 | 0.48 | 0.48 | 0.48 | 1000 |
| 1733956800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733870400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733784000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733524800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733438400 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.52 | 1000 |
| 1733352000 | 0.49 | 0.02 | 4.26 | 0.485 | 0.49 | 0.485 | 33426 |
| 1733265600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733179200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 2000 |
| 1732920000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732833600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732747200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732660800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732574400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732315200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732228800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1732142400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732056000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731969600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1 |
| 1731710400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731624000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731537600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1500 |
| 1731451200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731364800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731105600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 5000 |
| 1731019200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 100 |
| 1730932800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 4500 |
| 1730846400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 6 |
| 1730760000 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 5000 |
| 1730497200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730410800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730324400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730238000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730151600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729892400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729806000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 500 |
| 1729719600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729633200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729546800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729287600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729201200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729114800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729028400 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 21500 |
| 1728682800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728596400 | 0.48 | -0.03 | -5.88 | 0.48 | 0.48 | 0.48 | 3500 |
| 1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728423600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
