5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.510	3.550	3.440	3.470	3.470	142,500
2023-03-20	3.360	3.540	3.350	3.490	3.490	129,800
2023-03-17	3.580	3.620	3.350	3.350	3.350	340,400
2023-03-16	3.620	3.730	3.530	3.620	3.620	236,600
2023-03-15	3.650	3.680	3.380	3.650	3.650	464,600
2023-03-14	3.600	3.900	3.600	3.750	3.750	2,901,100
2023-03-13	3.550	3.580	3.390	3.540	3.540	511,800
2023-03-10	3.540	3.730	3.540	3.610	3.610	662,900
2023-03-09	3.620	3.800	3.500	3.610	3.610	1,056,900
2023-03-08	3.390	3.650	3.380	3.600	3.600	857,100
2023-03-07	3.400	3.550	3.250	3.400	3.400	1,612,800
2023-03-06	3.020	3.380	2.990	3.370	3.370	1,586,000
2023-03-03	2.770	3.070	2.770	3.050	3.050	718,600
2023-03-02	2.640	2.800	2.630	2.770	2.770	160,800
2023-03-01	2.660	2.720	2.590	2.630	2.630	190,700
2023-02-28	2.680	2.680	2.610	2.640	2.640	30,400
2023-02-27	2.600	2.680	2.570	2.650	2.650	165,800
2023-02-24	2.530	2.650	2.530	2.610	2.610	657,300
2023-02-23	2.700	2.810	2.550	2.570	2.570	172,300
2023-02-22	2.710	2.850	2.550	2.570	2.570	178,200
2023-02-21	2.840	2.880	2.730	2.730	2.730	85,100
2023-02-17	2.760	2.950	2.750	2.910	2.910	96,700
2023-02-16	2.800	2.850	2.730	2.760	2.760	214,800
2023-02-15	2.750	2.820	2.720	2.800	2.800	46,400
2023-02-14	2.800	2.820	2.720	2.800	2.800	110,600
2023-02-13	2.900	2.940	2.810	2.850	2.850	185,500
2023-02-10	2.900	2.960	2.900	2.900	2.900	92,100
2023-02-09	2.990	3.040	2.880	2.930	2.930	132,400
2023-02-08	2.960	3.100	2.930	3.020	3.020	54,500
2023-02-07	2.960	3.050	2.880	3.000	3.000	200,300
2023-02-06	3.160	3.160	2.980	3.000	3.000	123,100
2023-02-03	3.140	3.210	3.140	3.170	3.170	26,000
2023-02-02	3.160	3.200	3.130	3.190	3.190	174,700
2023-02-01	3.110	3.200	3.030	3.200	3.200	141,700
2023-01-31	3.000	3.180	3.000	3.160	3.160	90,300
2023-01-30	3.090	3.090	2.910	3.000	3.000	131,900
2023-01-27	3.150	3.180	3.000	3.050	3.050	137,900
2023-01-26	3.160	3.190	3.100	3.160	3.160	59,400
2023-01-25	3.130	3.220	3.080	3.140	3.140	91,500
2023-01-24	3.050	3.230	3.040	3.170	3.170	220,700
2023-01-23	3.000	3.150	3.000	3.040	3.040	191,600
2023-01-20	2.900	3.020	2.900	3.020	3.020	134,300
2023-01-19	2.850	2.990	2.810	2.930	2.930	85,200
2023-01-18	2.910	2.960	2.870	2.900	2.900	76,500
2023-01-17	2.980	3.000	2.900	2.900	2.900	114,900
2023-01-16	2.950	3.010	2.910	2.990	2.990	45,700
2023-01-13	2.920	2.980	2.920	2.940	2.940	47,100
2023-01-12	3.000	3.010	2.920	2.960	2.960	37,200
2023-01-11	2.870	3.020	2.860	3.020	3.020	158,900
2023-01-10	2.890	2.920	2.820	2.860	2.860	51,200
2023-01-09	2.940	2.980	2.890	2.920	2.920	75,200
2023-01-06	2.930	3.020	2.900	2.980	2.980	76,700
2023-01-05	2.850	3.000	2.830	2.950	2.950	149,600
2023-01-04	2.950	2.950	2.810	2.870	2.870	239,100
2023-01-03	2.930	2.980	2.750	2.950	2.950	323,100
2022-12-30	2.710	2.920	2.700	2.910	2.910	254,400
2022-12-29	2.620	2.800	2.550	2.740	2.740	90,900
2022-12-28	2.500	2.660	2.480	2.580	2.580	273,200
2022-12-23	2.580	2.630	2.550	2.610	2.610	72,900
2022-12-22	2.690	2.700	2.550	2.620	2.620	115,300

← NewerPage 16 of 21 · 1,260 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.