5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.370	2.380	2.300	2.340	2.340	68,500
2022-04-04	2.380	2.400	2.330	2.390	2.390	74,500
2022-04-01	2.410	2.410	2.330	2.360	2.360	56,400
2022-03-31	2.400	2.420	2.360	2.400	2.400	83,300
2022-03-30	2.400	2.400	2.320	2.400	2.400	96,400
2022-03-29	2.290	2.390	2.230	2.390	2.390	196,800
2022-03-28	2.250	2.270	2.190	2.220	2.220	131,200
2022-03-25	2.340	2.340	2.290	2.300	2.300	58,400
2022-03-24	2.250	2.320	2.250	2.320	2.320	78,900
2022-03-23	2.240	2.270	2.210	2.260	2.260	71,200
2022-03-22	2.210	2.240	2.200	2.240	2.240	47,900
2022-03-21	2.250	2.250	2.140	2.210	2.210	278,200
2022-03-18	2.100	2.220	2.100	2.220	2.220	77,600
2022-03-17	2.080	2.130	2.010	2.130	2.130	166,800
2022-03-16	2.060	2.070	2.040	2.070	2.070	31,600
2022-03-15	2.050	2.060	1.970	2.060	2.060	52,900
2022-03-14	2.160	2.160	2.000	2.050	2.050	201,200
2022-03-11	2.150	2.150	2.100	2.120	2.120	49,100
2022-03-10	2.130	2.130	2.040	2.130	2.130	83,000
2022-03-09	2.180	2.200	2.100	2.130	2.130	409,700
2022-03-08	2.120	2.160	2.090	2.160	2.160	80,900
2022-03-07	2.140	2.200	2.100	2.100	2.100	139,200
2022-03-04	2.250	2.260	2.130	2.140	2.140	118,600
2022-03-03	2.340	2.340	2.250	2.250	2.250	55,200
2022-03-02	2.320	2.370	2.310	2.350	2.350	43,700
2022-03-01	2.310	2.370	2.310	2.330	2.330	98,100
2022-02-28	2.300	2.370	2.300	2.330	2.330	61,200
2022-02-25	2.250	2.360	2.250	2.350	2.350	117,800
2022-02-24	2.150	2.250	2.150	2.250	2.250	138,100
2022-02-23	2.350	2.400	2.240	2.300	2.300	133,000
2022-02-22	2.270	2.270	2.170	2.230	2.230	62,100
2022-02-18	2.250	2.250	2.190	2.230	2.230	58,300
2022-02-17	2.260	2.260	2.190	2.240	2.240	88,700
2022-02-16	2.310	2.340	2.240	2.280	2.280	76,000
2022-02-15	2.340	2.350	2.290	2.320	2.320	62,400
2022-02-14	2.380	2.380	2.310	2.340	2.340	43,700
2022-02-11	2.420	2.430	2.320	2.370	2.370	88,100
2022-02-10	2.430	2.470	2.360	2.410	2.410	53,600
2022-02-09	2.360	2.460	2.360	2.460	2.460	68,800
2022-02-08	2.310	2.360	2.310	2.360	2.360	43,800
2022-02-07	2.350	2.370	2.320	2.320	2.320	45,900
2022-02-04	2.330	2.380	2.310	2.350	2.350	41,900
2022-02-03	2.320	2.340	2.290	2.320	2.320	38,800
2022-02-02	2.360	2.370	2.330	2.340	2.340	30,600
2022-02-01	2.300	2.360	2.290	2.360	2.360	29,300
2022-01-31	2.220	2.290	2.180	2.290	2.290	81,400
2022-01-28	2.190	2.230	2.170	2.210	2.210	57,800
2022-01-27	2.270	2.270	2.200	2.230	2.230	63,400
2022-01-26	2.250	2.300	2.230	2.270	2.270	67,700
2022-01-25	2.230	2.250	2.200	2.230	2.230	34,300
2022-01-24	2.290	2.290	2.160	2.250	2.250	87,400
2022-01-21	2.400	2.400	2.260	2.290	2.290	135,100
2022-01-20	2.440	2.440	2.330	2.360	2.360	72,900
2022-01-19	2.480	2.480	2.370	2.410	2.410	78,000
2022-01-18	2.470	2.470	2.440	2.450	2.450	40,400
2022-01-17	2.500	2.500	2.430	2.480	2.480	27,000
2022-01-14	2.470	2.520	2.440	2.450	2.450	61,500
2022-01-13	2.580	2.580	2.450	2.480	2.480	68,500
2022-01-12	2.440	2.540	2.420	2.540	2.540	88,500
2022-01-11	2.380	2.440	2.380	2.420	2.420	65,600

← NewerPage 20 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.