5N Plus Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.540	28.830	27.540	28.320	28.320	1,107,510
2026-10-16	28.130	28.350	26.970	27.180	27.180	734,323
2026-10-15	29.250	29.620	27.850	28.530	28.530	646,900
2026-10-14	30.040	30.280	29.440	29.740	29.740	571,200
2026-10-13	29.340	30.750	28.680	30.580	30.580	1,144,900
2026-10-09	30.740	31.040	30.060	30.260	30.260	333,500
2026-10-08	31.170	31.550	30.100	30.250	30.250	433,100
2026-10-07	32.050	32.350	31.460	31.570	31.570	477,500
2026-10-06	33.720	34.290	32.300	32.420	32.420	843,000
2026-10-05	33.160	33.890	33.030	33.240	33.240	1,038,900
2026-10-02	32.450	33.600	32.350	33.100	33.100	570,900
2026-10-01	30.400	32.340	30.390	32.110	32.110	824,000
2026-09-30	30.960	30.960	29.850	30.320	30.320	567,600
2026-09-29	30.790	31.880	30.790	30.840	30.840	668,000
2026-09-28	29.750	31.100	29.750	30.700	30.700	1,001,500
2026-09-25	29.130	30.000	29.130	29.890	29.890	582,600
2026-09-24	29.250	29.560	28.600	29.130	29.130	529,000
2026-09-23	29.550	29.970	28.800	29.540	29.540	1,196,200
2026-09-22	28.160	30.080	28.000	29.600	29.600	1,325,700
2026-09-21	26.720	27.730	26.280	27.670	27.670	1,079,800
2026-09-18	25.850	26.940	25.850	26.390	26.390	4,254,700
2026-09-17	25.180	25.660	25.020	25.510	25.510	440,800
2026-09-16	24.820	25.190	24.370	24.610	24.610	842,000
2026-09-15	25.360	25.360	24.510	24.630	24.630	445,500
2026-09-14	26.120	26.230	24.950	25.160	25.160	806,200
2026-09-11	26.120	27.450	26.000	26.800	26.800	1,143,200
2026-09-10	25.000	26.880	24.850	25.960	25.960	1,390,300
2026-09-09	25.360	25.850	25.000	25.360	25.360	698,400
2026-09-08	25.540	25.850	25.200	25.360	25.360	642,100
2026-09-04	24.840	27.180	24.790	25.540	25.540	850,300
2026-09-03	24.250	25.150	23.960	24.920	24.920	775,800
2026-09-02	24.250	24.340	22.820	23.880	23.880	1,066,700
2026-09-01	25.050	25.100	23.950	24.170	24.170	1,055,000
2026-08-31	25.450	26.070	25.310	25.500	25.500	512,800
2026-08-28	26.700	26.700	25.460	25.620	25.620	453,700
2026-08-27	26.340	27.140	26.000	26.880	26.880	487,300
2026-08-26	26.020	26.410	25.910	26.100	26.100	379,300
2026-08-25	26.190	27.100	25.970	26.260	26.260	466,256
2026-08-24	27.010	27.100	25.500	26.140	26.140	1,231,573
2026-08-21	27.460	27.830	27.000	27.340	27.340	510,200
2026-08-20	27.820	28.010	27.060	27.380	27.380	655,200
2026-08-19	29.740	29.930	27.670	27.800	27.800	1,026,300
2026-08-18	30.060	30.260	29.130	29.320	29.320	530,100
2026-08-17	30.300	30.920	30.050	30.580	30.580	481,000
2026-08-14	30.490	30.990	30.240	30.240	30.240	270,600
2026-08-13	30.180	31.030	30.180	30.550	30.550	314,300
2026-08-12	32.020	32.800	30.030	30.200	30.200	644,100
2026-08-11	30.780	32.020	30.750	31.780	31.780	913,000
2026-08-10	30.440	31.020	30.000	30.850	30.850	783,800
2026-08-07	29.780	30.750	29.780	30.460	30.460	682,700
2026-08-06	29.250	30.400	28.690	29.630	29.630	537,400
2026-08-05	30.190	31.650	29.580	29.870	29.870	980,500
2026-08-04	31.500	31.550	25.290	29.790	29.790	2,473,800
2026-07-31	32.870	33.630	31.990	32.580	32.580	480,800
2026-07-30	31.990	32.750	31.660	32.190	32.190	428,500
2026-07-29	32.910	32.910	30.760	31.010	31.010	422,200
2026-07-28	34.010	34.020	31.750	32.530	32.530	510,400
2026-07-27	34.250	35.060	33.680	34.520	34.520	603,100
2026-07-24	34.560	34.670	33.170	33.500	33.500	483,900
2026-07-23	34.840	35.800	34.360	34.720	34.720	350,500

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.