5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.560	2.750	2.520	2.720	2.720	146,000
2022-12-20	2.460	2.550	2.460	2.520	2.520	63,300
2022-12-19	2.540	2.540	2.460	2.500	2.500	61,400
2022-12-16	2.520	2.620	2.450	2.540	2.540	100,200
2022-12-15	2.680	2.740	2.500	2.530	2.530	104,100
2022-12-14	2.690	2.770	2.660	2.730	2.730	85,800
2022-12-13	2.840	2.840	2.670	2.690	2.690	131,300
2022-12-12	2.880	2.890	2.770	2.810	2.810	163,900
2022-12-09	3.010	3.010	2.880	2.910	2.910	65,500
2022-12-08	3.010	3.090	2.930	2.950	2.950	182,800
2022-12-07	2.870	3.040	2.860	3.040	3.040	274,200
2022-12-06	2.740	2.880	2.740	2.870	2.870	121,300
2022-12-05	2.880	2.880	2.700	2.760	2.760	181,100
2022-12-02	2.800	2.960	2.710	2.880	2.880	271,200
2022-12-01	2.980	3.020	2.850	2.850	2.850	155,600
2022-11-30	3.090	3.140	2.930	3.000	3.000	96,400
2022-11-29	2.940	3.050	2.880	3.030	3.030	182,800
2022-11-28	3.090	3.160	2.900	2.920	2.920	252,100
2022-11-25	3.090	3.190	3.010	3.060	3.060	114,900
2022-11-24	3.180	3.220	3.040	3.110	3.110	348,800
2022-11-23	3.000	3.220	2.950	3.180	3.180	635,100
2022-11-22	2.980	3.030	2.830	3.020	3.020	480,100
2022-11-21	2.880	3.050	2.820	2.920	2.920	897,300
2022-11-18	2.730	2.850	2.730	2.850	2.850	377,700
2022-11-17	2.600	2.790	2.570	2.730	2.730	540,800
2022-11-16	2.510	2.700	2.500	2.620	2.620	226,600
2022-11-15	2.430	2.540	2.430	2.520	2.520	505,300
2022-11-14	2.510	2.530	2.370	2.390	2.390	80,700
2022-11-11	2.510	2.530	2.460	2.520	2.520	55,600
2022-11-10	2.510	2.550	2.460	2.510	2.510	141,000
2022-11-09	2.480	2.550	2.480	2.510	2.510	83,100
2022-11-08	2.520	2.590	2.440	2.460	2.460	57,900
2022-11-07	2.420	2.600	2.420	2.550	2.550	141,700
2022-11-04	2.450	2.450	2.350	2.420	2.420	129,500
2022-11-03	2.230	2.430	2.220	2.410	2.410	208,900
2022-11-02	2.400	2.400	2.160	2.260	2.260	212,500
2022-11-01	2.440	2.490	2.330	2.440	2.440	271,000
2022-10-31	2.250	2.480	2.240	2.360	2.360	637,900
2022-10-28	2.030	2.080	2.020	2.070	2.070	74,200
2022-10-27	2.030	2.060	2.030	2.030	2.030	27,600
2022-10-26	2.010	2.050	1.990	2.050	2.050	52,200
2022-10-25	1.910	2.080	1.910	2.020	2.020	102,900
2022-10-24	1.840	1.950	1.830	1.950	1.950	108,800
2022-10-21	1.800	1.840	1.800	1.840	1.840	25,800
2022-10-20	1.850	1.870	1.800	1.820	1.820	33,900
2022-10-19	1.880	1.890	1.770	1.830	1.830	98,500
2022-10-18	1.790	1.890	1.730	1.890	1.890	124,200
2022-10-17	1.510	1.730	1.510	1.730	1.730	102,100
2022-10-14	1.660	1.660	1.490	1.530	1.530	154,900
2022-10-13	1.650	1.710	1.600	1.650	1.650	58,100
2022-10-12	1.480	1.680	1.480	1.680	1.680	42,500
2022-10-11	1.530	1.560	1.460	1.500	1.500	100,800
2022-10-07	1.580	1.590	1.500	1.530	1.530	66,900
2022-10-06	1.620	1.620	1.580	1.590	1.590	51,200
2022-10-05	1.600	1.630	1.550	1.620	1.620	20,000
2022-10-04	1.670	1.680	1.610	1.630	1.630	452,200
2022-10-03	1.700	1.700	1.600	1.620	1.620	228,900
2022-09-30	1.830	1.830	1.630	1.670	1.670	128,200
2022-09-29	1.700	1.830	1.660	1.810	1.810	241,700
2022-09-28	1.610	1.750	1.530	1.740	1.740	48,900

← NewerPage 17 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.