Canada markets closed

FP Newspapers Inc. (FP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.47000.0000 (0.00%)
At close: 10:45AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.47000.47000.47000.47000.4700-
Apr 29, 20240.47000.47000.47000.47000.4700-
Apr 26, 20240.47000.47000.47000.47000.4700100
Apr 25, 20240.47000.47000.47000.47000.4700-
Apr 24, 20240.47000.47000.47000.47000.4700-
Apr 23, 20240.47000.47000.47000.47000.4700-
Apr 22, 20240.43000.47000.43000.47000.47002,500
Apr 19, 20240.57000.57000.57000.57000.5700-
Apr 18, 20240.61000.62000.57000.57000.570013,500
Apr 17, 20240.61000.61000.61000.61000.6100-
Apr 16, 20240.61000.61000.61000.61000.6100-
Apr 15, 20240.62000.62000.61000.61000.61005,500
Apr 12, 20240.61000.61000.61000.61000.6100-
Apr 11, 20240.61000.61000.61000.61000.61001,500
Apr 10, 20240.60000.60000.60000.60000.6000-
Apr 09, 20240.60000.60000.60000.60000.6000-
Apr 08, 20240.60000.60000.60000.60000.6000-
Apr 05, 20240.60000.60000.60000.60000.6000500
Apr 04, 20240.58000.58000.58000.58000.5800-
Apr 03, 20240.58000.58000.58000.58000.58005,000
Apr 02, 20240.57000.57000.57000.57000.5700500
Apr 01, 20240.53000.53000.53000.53000.5300-
Mar 28, 20240.53000.53000.53000.53000.5300-
Mar 27, 20240.53000.53000.53000.53000.5300-
Mar 26, 20240.53000.53000.53000.53000.5300-
Mar 25, 20240.53000.53000.53000.53000.5300-
Mar 22, 20240.53000.53000.53000.53000.5300-
Mar 21, 20240.53000.53000.53000.53000.5300500
Mar 20, 20240.56000.56000.53000.53000.530018,500
Mar 19, 20240.55000.55000.55000.55000.55008,000
Mar 18, 20240.57000.57000.57000.57000.57003,000
Mar 15, 20240.59000.59000.59000.59000.5900-
Mar 14, 20240.59000.59000.59000.59000.5900-
Mar 13, 20240.59000.59000.59000.59000.5900-
Mar 12, 20240.59000.59000.59000.59000.5900-
Mar 11, 20240.59000.59000.59000.59000.5900-
Mar 08, 20240.59000.59000.59000.59000.5900-
Mar 07, 20240.59000.59000.59000.59000.5900-
Mar 06, 20240.59000.59000.59000.59000.5900600
Mar 05, 20240.59000.59000.59000.59000.5900-
Mar 04, 20240.59000.59000.59000.59000.5900-
Mar 01, 20240.59000.59000.59000.59000.59003,000
Feb 29, 20240.62000.62000.62000.62000.6200-
Feb 28, 20240.62000.62000.62000.62000.62001,200
Feb 27, 20240.61000.61000.61000.61000.6100-
Feb 26, 20240.61000.61000.61000.61000.6100500
Feb 23, 20240.65000.65000.60000.60000.60004,500
Feb 22, 20240.62000.62000.62000.62000.6200-
Feb 21, 20240.62000.62000.62000.62000.6200-
Feb 20, 20240.62000.62000.62000.62000.6200-
Feb 16, 20240.62000.62000.62000.62000.6200-
Feb 15, 20240.62000.62000.62000.62000.6200-
Feb 14, 20240.62000.62000.62000.62000.6200-
Feb 13, 20240.62000.62000.62000.62000.6200-
Feb 12, 20240.62000.62000.62000.62000.6200-
Feb 09, 20240.62000.62000.62000.62000.6200-
Feb 08, 20240.62000.62000.62000.62000.6200-
Feb 07, 20240.62000.62000.62000.62000.6200-
Feb 06, 20240.62000.62000.62000.62000.6200-
Feb 05, 20240.62000.62000.62000.62000.6200-
Feb 02, 20240.64000.64000.62000.62000.620016,200
Feb 01, 20240.66000.66000.65000.65000.650022,900
Jan 31, 20240.65000.65000.65000.65000.650012,700
Jan 30, 20240.64000.64000.64000.64000.6400-
Jan 29, 20240.64000.64000.64000.64000.6400-
Jan 26, 20240.64000.64000.64000.64000.6400-
Jan 25, 20240.64000.64000.64000.64000.6400-
Jan 24, 20240.64000.64000.64000.64000.6400-
Jan 23, 20240.63000.64000.63000.64000.64001,500
Jan 22, 20240.62000.62000.62000.62000.6200-
Jan 19, 20240.62000.62000.62000.62000.6200-
Jan 18, 20240.62000.62000.62000.62000.6200-
Jan 17, 20240.62000.62000.62000.62000.6200-
Jan 16, 20240.62000.62000.62000.62000.6200-
Jan 15, 20240.62000.62000.62000.62000.6200-
Jan 12, 20240.62000.62000.62000.62000.6200-
Jan 11, 20240.62000.62000.62000.62000.6200-
Jan 10, 20240.62000.62000.62000.62000.6200-
Jan 09, 20240.62000.62000.62000.62000.6200-
Jan 08, 20240.62000.62000.62000.62000.62002,000
Jan 05, 20240.59000.59000.59000.59000.5900-
Jan 04, 20240.59000.59000.59000.59000.5900-
Jan 03, 20240.59000.59000.59000.59000.5900-
Jan 02, 20240.59000.59000.59000.59000.5900-
Dec 29, 20230.56000.59000.56000.59000.59002,500
Dec 28, 20230.54000.54000.54000.54000.5400-
Dec 27, 20230.54000.54000.54000.54000.5400-
Dec 22, 20230.54000.54000.54000.54000.5400-
Dec 21, 20230.54000.54000.54000.54000.5400-
Dec 20, 20230.59000.59000.54000.54000.54006,400
Dec 19, 20230.59000.59000.59000.59000.5900300
Dec 18, 20230.60000.60000.59000.59000.59002,500
Dec 15, 20230.62000.62000.62000.62000.6200-
Dec 14, 20230.63000.63000.62000.62000.62003,500
Dec 13, 20230.62000.62000.62000.62000.620011,000
Dec 12, 20230.63000.63000.63000.63000.63003,900
Dec 11, 20230.66000.66000.66000.66000.6600-
Dec 08, 20230.66000.66000.66000.66000.660023,000
Dec 07, 20230.65000.65000.65000.65000.6500-
Dec 06, 20230.65000.65000.65000.65000.6500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...