5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.020	35.610	34.480	35.000	35.000	397,400
2026-07-21	33.900	35.640	33.860	35.410	35.410	483,600
2026-07-20	33.240	34.640	32.880	33.030	33.030	353,000
2026-07-17	32.270	33.510	31.090	32.820	32.820	1,371,800
2026-07-16	35.910	35.910	32.450	33.400	33.400	1,412,000
2026-07-15	37.970	37.970	35.940	36.340	36.340	502,200
2026-07-14	38.770	39.200	37.470	37.870	37.870	474,700
2026-07-13	40.060	40.220	36.920	38.200	38.200	602,900
2026-07-10	40.000	40.690	39.070	40.330	40.330	252,600
2026-07-09	40.980	41.500	39.860	40.460	40.460	623,900
2026-07-08	41.520	42.250	39.370	40.250	40.250	505,600
2026-07-07	42.400	42.720	41.440	42.350	42.350	853,500
2026-07-06	42.920	44.480	42.890	42.990	42.990	568,400
2026-07-03	40.510	43.070	40.510	42.970	42.970	211,000
2026-07-02	42.020	42.990	40.000	40.320	40.320	603,800
2026-06-30	41.270	44.260	41.250	43.780	43.780	428,900
2026-06-29	39.550	41.940	38.600	41.380	41.380	684,600
2026-06-26	38.810	39.300	37.990	38.630	38.630	301,000
2026-06-25	40.060	40.460	38.690	39.700	39.700	318,200
2026-06-24	38.360	39.610	37.150	39.500	39.500	611,900
2026-06-23	39.470	40.000	37.610	38.590	38.590	724,200
2026-06-22	44.040	45.260	40.450	41.520	41.520	955,600
2026-06-19	40.990	44.050	40.990	43.880	43.880	1,648,300
2026-06-18	41.550	41.750	40.290	41.070	41.070	403,500
2026-06-17	41.010	42.500	40.540	40.570	40.570	440,500
2026-06-16	39.590	41.310	39.100	40.570	40.570	698,200
2026-06-15	40.980	41.240	39.700	40.090	40.090	660,200
2026-06-12	40.410	40.960	38.890	39.250	39.250	647,700
2026-06-11	37.320	40.490	37.320	40.090	40.090	1,092,100
2026-06-10	38.410	38.820	36.390	36.780	36.780	710,500
2026-06-09	42.600	42.690	37.800	38.590	38.590	732,700
2026-06-08	42.010	43.250	41.270	42.720	42.720	767,900
2026-06-05	42.570	43.430	40.250	40.850	40.850	923,400
2026-06-04	42.670	43.990	42.500	43.290	43.290	662,100
2026-06-03	44.760	44.760	42.550	42.920	42.920	423,700
2026-06-02	41.200	44.900	41.200	44.880	44.880	770,300
2026-06-01	42.690	42.690	40.650	41.000	41.000	593,300
2026-05-29	45.200	45.200	40.440	42.740	42.740	1,284,900
2026-05-28	46.020	47.130	45.170	45.270	45.270	771,600
2026-05-27	48.550	49.970	45.460	45.900	45.900	1,348,100
2026-05-26	46.000	49.420	46.000	47.650	47.650	1,120,500
2026-05-25	45.500	46.000	45.240	45.280	45.280	197,800
2026-05-22	43.000	45.070	42.310	44.730	44.730	456,400
2026-05-21	43.290	44.000	42.240	43.080	43.080	584,900
2026-05-20	42.250	44.970	42.250	43.290	43.290	726,400
2026-05-19	40.380	42.860	40.130	41.760	41.760	868,600
2026-05-15	39.610	40.180	38.500	40.030	40.030	416,600
2026-05-14	40.330	41.500	38.920	40.350	40.350	464,500
2026-05-13	39.130	40.750	39.100	40.300	40.300	393,100
2026-05-12	38.130	39.800	37.540	39.150	39.150	536,300
2026-05-11	37.960	39.050	37.030	38.540	38.540	367,100
2026-05-08	37.720	39.590	37.150	37.600	37.600	485,400
2026-05-07	36.890	39.700	36.800	37.290	37.290	847,300
2026-05-06	35.710	36.380	35.400	36.050	36.050	435,500
2026-05-05	35.500	36.330	34.830	35.200	35.200	321,900
2026-05-04	34.510	35.850	34.400	35.440	35.440	460,500
2026-05-01	32.740	35.120	32.660	34.960	34.960	350,100
2026-04-30	31.150	32.950	30.170	32.770	32.770	271,900
2026-04-29	32.000	32.100	31.060	31.370	31.370	319,900
2026-04-28	32.250	32.630	31.900	32.110	32.110	180,600

← NewerPage 2 of 5 · 251 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.