5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.400	1.410	1.360	1.380	1.380	8,000
2022-06-29	1.450	1.460	1.390	1.410	1.410	10,700
2022-06-28	1.430	1.470	1.420	1.430	1.430	21,300
2022-06-27	1.390	1.420	1.350	1.410	1.410	8,100
2022-06-24	1.370	1.410	1.340	1.370	1.370	46,400
2022-06-23	1.390	1.420	1.330	1.340	1.340	43,500
2022-06-22	1.360	1.400	1.360	1.380	1.380	10,500
2022-06-21	1.430	1.430	1.350	1.370	1.370	50,000
2022-06-20	1.370	1.380	1.350	1.360	1.360	12,500
2022-06-17	1.350	1.390	1.290	1.330	1.330	45,800
2022-06-16	1.400	1.420	1.310	1.330	1.330	77,100
2022-06-15	1.420	1.450	1.400	1.440	1.440	40,900
2022-06-14	1.510	1.510	1.360	1.400	1.400	98,700
2022-06-13	1.570	1.570	1.450	1.480	1.480	78,900
2022-06-10	1.550	1.570	1.530	1.570	1.570	63,500
2022-06-09	1.610	1.610	1.560	1.580	1.580	56,600
2022-06-08	1.750	1.750	1.600	1.630	1.630	95,800
2022-06-07	1.630	1.740	1.600	1.730	1.730	355,900
2022-06-06	1.600	1.620	1.560	1.620	1.620	77,300
2022-06-03	1.600	1.600	1.520	1.560	1.560	60,100
2022-06-02	1.570	1.620	1.570	1.600	1.600	55,700
2022-06-01	1.580	1.590	1.560	1.560	1.560	105,200
2022-05-31	1.620	1.640	1.550	1.580	1.580	120,000
2022-05-30	1.580	1.710	1.560	1.580	1.580	303,000
2022-05-27	1.370	1.550	1.310	1.470	1.470	200,800
2022-05-26	1.260	1.390	1.240	1.360	1.360	187,200
2022-05-25	1.210	1.280	1.180	1.210	1.210	90,300
2022-05-24	1.220	1.220	1.190	1.190	1.190	38,200
2022-05-20	1.210	1.210	1.160	1.190	1.190	107,200
2022-05-19	1.240	1.250	1.160	1.190	1.190	115,900
2022-05-18	1.300	1.300	1.170	1.200	1.200	128,400
2022-05-17	1.240	1.300	1.240	1.300	1.300	128,800
2022-05-16	1.260	1.260	1.180	1.210	1.210	89,400
2022-05-13	1.130	1.260	1.130	1.210	1.210	209,600
2022-05-12	1.170	1.180	1.080	1.120	1.120	218,400
2022-05-11	1.310	1.310	1.150	1.200	1.200	387,100
2022-05-10	1.100	1.270	1.100	1.250	1.250	764,100
2022-05-09	1.190	1.190	1.030	1.080	1.080	540,000
2022-05-06	1.380	1.390	1.190	1.220	1.220	544,900
2022-05-05	1.750	1.750	1.210	1.300	1.300	1,462,200
2022-05-04	1.940	1.940	1.840	1.890	1.890	125,400
2022-05-03	1.920	1.950	1.890	1.940	1.940	54,400
2022-05-02	1.960	2.020	1.870	1.920	1.920	92,600
2022-04-29	2.000	2.000	1.950	1.960	1.960	73,900
2022-04-28	1.910	1.990	1.880	1.960	1.960	82,200
2022-04-27	2.010	2.010	1.870	1.880	1.880	199,100
2022-04-26	2.070	2.080	1.980	1.990	1.990	221,600
2022-04-25	2.090	2.110	2.020	2.090	2.090	97,600
2022-04-22	2.120	2.160	2.060	2.080	2.080	100,700
2022-04-21	2.200	2.200	2.120	2.150	2.150	187,700
2022-04-20	2.250	2.250	2.200	2.210	2.210	55,200
2022-04-19	2.230	2.260	2.220	2.260	2.260	117,400
2022-04-18	2.300	2.310	2.230	2.240	2.240	69,100
2022-04-14	2.330	2.330	2.240	2.300	2.300	293,400
2022-04-13	2.350	2.350	2.320	2.320	2.320	21,100
2022-04-12	2.350	2.390	2.330	2.390	2.390	72,500
2022-04-11	2.400	2.400	2.340	2.360	2.360	47,700
2022-04-08	2.390	2.420	2.360	2.410	2.410	48,700
2022-04-07	2.300	2.380	2.290	2.370	2.370	101,400
2022-04-06	2.380	2.380	2.280	2.310	2.310	124,400

← NewerPage 19 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.