The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

FP Newspapers Inc.

  • FP
  • TSX
  • Communications & Media
  • Latest 5.06
  • Currency C$
  • Change -0.02
  • Percent Change -0.394 %
  • Volume 1,000
  • Wed Apr 16, 2014 03:18 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.06 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 5.06 5.03 5.03 5.06 1,000
Apr 15 5.10 5.02 5.10 5.08 3,479
Apr 14 5.10 5.05 5.07 5.05 7,900
Apr 11 5.06 5.01 5.05 5.02 7,119
Apr 10 5.05 5.01 5.02 5.05 7,800
Apr 9 5.05 5.00 5.00 5.00 9,571
Apr 8 5.05 5.02 5.02 5.05 2,421
Apr 7 5.05 5.00 5.05 5.00 3,907
Apr 4 5.10 5.01 5.04 5.10 4,099
Apr 3 5.05 5.04 5.05 5.04 1,175
Apr 2 5.07 5.05 5.05 5.06 6,600
Apr 1 5.15 5.03 5.03 5.10 15,810
Mar 31 5.04 5.00 5.00 5.04 2,163
Mar 28 5.00 4.95 5.00 5.00 8,719
Mar 27 5.01 4.96 4.99 5.01 12,708
Mar 26 4.99 4.97 4.99 4.99 21,497
Mar 25 4.99 4.92 4.92 4.99 3,550
Mar 24 5.00 4.85 5.00 4.86 30,157
Mar 21 5.03 4.98 5.03 4.99 18,410
Mar 20 5.07 4.98 5.07 5.03 14,117
Mar 19 5.06 5.05 5.05 5.06 7,000
Mar 18 5.10 5.01 5.09 5.05 7,850
Mar 17 5.15 4.95 4.95 5.11 19,148
Mar 14 4.95 4.80 4.82 4.94 11,072
Mar 13 5.32 4.75 5.32 4.89 82,059
Mar 12 5.43 5.42 5.43 5.42 2,200
Mar 11 5.50 5.42 5.50 5.42 6,740
Mar 10 5.50 5.50 5.50 5.50 1,404
Mar 7 5.56 5.50 5.56 5.50 5,023
Mar 6 5.56 5.55 5.55 5.55 2,309