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 | 0.5 | 0.52 | 0.5 | 4000 | 0.5 | CS |
| 4 | -0.01 | -1.88679245283 | 0.53 | 0.53 | 0.47 | 2906 | 0.49655924 | CS |
| 12 | 0.02 | 4 | 0.5 | 0.55 | 0.47 | 2541 | 0.51017118 | CS |
| 26 | -0.13 | -20 | 0.65 | 0.66 | 0.43 | 4242 | 0.57426981 | CS |
| 52 | -0.31 | -37.3493975904 | 0.83 | 0.87 | 0.43 | 4809 | 0.67109953 | CS |
| 156 | -0.73 | -58.4 | 1.25 | 1.5 | 0.43 | 4002 | 1.0361883 | CS |
| 260 | 0.155 | 42.4657534247 | 0.365 | 1.5 | 0.2 | 4163 | 0.88455983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1721943600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721857200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721770800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721684400 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 0 |
| 1721425200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1721338800 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 2000 |
| 1721252400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721166000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721079600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1 |
| 1720820400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720734000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3000 |
| 1720647600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4437 |
| 1720561200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720474800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720215600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720129200 | 0.5 | -0.05 | -9.09 | 0.53 | 0.53 | 0.5 | 4000 |
| 1720042800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719956400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719610800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719524400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719438000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719351600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719265200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 50 |
| 1719006000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718919600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718833200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718746800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718660400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718401200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718314800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718228400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 6 |
| 1718142000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 5 |
| 1718055600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717796400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 5010 |
| 1717710000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717623600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717537200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717450800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717191600 | 0.55 | 0.05 | 10.00 | 0.53 | 0.55 | 0.53 | 2500 |
| 1717105200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717018800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 695 |
| 1716932400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 1500 |
| 1716846000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716586800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716500400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716414000 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 793 |
| 1716327600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715982000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715895600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715809200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715722800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715636400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715377200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 4000 |
| 1715290800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715204400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715118000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715031600 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 8662 |
| 1714772400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1714686000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1714599600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1714513200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1714426800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
