5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.500	1.620	1.500	1.600	1.600	13,600
2022-09-26	1.380	1.490	1.380	1.490	1.490	38,400
2022-09-23	1.530	1.530	1.330	1.340	1.340	57,200
2022-09-22	1.630	1.650	1.530	1.540	1.540	29,000
2022-09-21	1.620	1.680	1.620	1.630	1.630	35,800
2022-09-20	1.670	1.670	1.620	1.670	1.670	11,500
2022-09-19	1.700	1.710	1.640	1.690	1.690	12,300
2022-09-16	1.640	1.750	1.500	1.750	1.750	98,500
2022-09-15	1.560	1.660	1.560	1.660	1.660	19,400
2022-09-14	1.450	1.650	1.450	1.600	1.600	56,600
2022-09-13	1.610	1.630	1.550	1.580	1.580	551,400
2022-09-12	1.720	1.720	1.620	1.650	1.650	16,100
2022-09-09	1.710	1.720	1.650	1.690	1.690	28,800
2022-09-08	1.670	1.730	1.670	1.710	1.710	12,500
2022-09-07	1.590	1.700	1.590	1.700	1.700	4,100
2022-09-06	1.620	1.640	1.590	1.620	1.620	8,700
2022-09-02	1.700	1.700	1.560	1.690	1.690	58,300
2022-09-01	1.650	1.680	1.640	1.680	1.680	4,700
2022-08-31	1.710	1.710	1.660	1.680	1.680	100,600
2022-08-30	1.700	1.720	1.670	1.680	1.680	13,800
2022-08-29	1.710	1.730	1.680	1.700	1.700	22,000
2022-08-26	1.750	1.760	1.690	1.740	1.740	27,900
2022-08-25	1.860	1.860	1.780	1.780	1.780	8,000
2022-08-24	1.790	1.880	1.780	1.870	1.870	50,900
2022-08-23	1.780	1.800	1.770	1.800	1.800	40,200
2022-08-22	1.700	1.770	1.610	1.750	1.750	123,900
2022-08-19	1.770	1.780	1.720	1.780	1.780	10,900
2022-08-18	1.750	1.840	1.720	1.830	1.830	23,300
2022-08-17	1.760	1.830	1.730	1.750	1.750	84,200
2022-08-16	1.850	1.860	1.780	1.780	1.780	88,700
2022-08-15	1.820	1.920	1.780	1.910	1.910	61,800
2022-08-12	1.830	1.890	1.730	1.850	1.850	81,300
2022-08-11	1.950	1.950	1.840	1.890	1.890	43,600
2022-08-10	1.940	1.950	1.890	1.950	1.950	11,500
2022-08-09	1.890	1.980	1.860	1.950	1.950	41,400
2022-08-08	1.940	1.980	1.870	1.930	1.930	21,100
2022-08-05	1.780	1.920	1.780	1.880	1.880	93,900
2022-08-04	1.950	1.950	1.730	1.780	1.780	44,700
2022-08-03	1.750	1.870	1.730	1.830	1.830	127,900
2022-08-02	1.750	1.750	1.650	1.690	1.690	25,000
2022-07-29	1.640	1.880	1.550	1.790	1.790	135,100
2022-07-28	1.560	1.650	1.560	1.620	1.620	45,200
2022-07-27	1.450	1.650	1.410	1.600	1.600	76,500
2022-07-26	1.430	1.490	1.420	1.480	1.480	16,800
2022-07-25	1.420	1.450	1.390	1.430	1.430	38,400
2022-07-22	1.330	1.430	1.330	1.380	1.380	24,000
2022-07-21	1.370	1.400	1.320	1.320	1.320	43,500
2022-07-20	1.340	1.390	1.330	1.360	1.360	12,800
2022-07-19	1.380	1.410	1.380	1.380	1.380	26,200
2022-07-18	1.280	1.390	1.280	1.340	1.340	39,400
2022-07-15	1.350	1.370	1.260	1.280	1.280	154,700
2022-07-14	1.390	1.410	1.320	1.330	1.330	82,600
2022-07-13	1.410	1.420	1.400	1.400	1.400	4,000
2022-07-12	1.480	1.510	1.400	1.430	1.430	41,100
2022-07-11	1.500	1.510	1.450	1.480	1.480	14,600
2022-07-08	1.510	1.530	1.500	1.530	1.530	14,200
2022-07-07	1.480	1.530	1.470	1.510	1.510	22,900
2022-07-06	1.430	1.470	1.410	1.470	1.470	20,800
2022-07-05	1.330	1.430	1.310	1.430	1.430	30,300
2022-07-04	1.410	1.450	1.410	1.440	1.440	6,900

← NewerPage 18 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.