5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.380	2.440	2.380	2.420	2.420	65,600
2022-01-10	2.400	2.400	2.360	2.390	2.390	66,000
2022-01-07	2.380	2.410	2.350	2.400	2.400	43,100
2022-01-06	2.350	2.370	2.320	2.360	2.360	43,000
2022-01-05	2.430	2.430	2.340	2.360	2.360	87,600
2022-01-04	2.400	2.410	2.360	2.400	2.400	42,300
2021-12-31	2.350	2.390	2.330	2.380	2.380	38,200
2021-12-30	2.430	2.430	2.340	2.340	2.340	26,600
2021-12-29	2.380	2.390	2.330	2.350	2.350	70,100
2021-12-24	2.350	2.380	2.320	2.350	2.350	52,900
2021-12-23	2.340	2.340	2.270	2.330	2.330	70,700
2021-12-22	2.210	2.330	2.200	2.310	2.310	85,400
2021-12-21	2.160	2.240	2.160	2.200	2.200	129,400
2021-12-20	2.180	2.180	2.130	2.150	2.150	62,200
2021-12-17	2.150	2.170	2.130	2.150	2.150	71,800
2021-12-16	2.150	2.190	2.110	2.160	2.160	113,600
2021-12-15	2.190	2.210	2.060	2.130	2.130	219,900
2021-12-14	2.210	2.230	2.180	2.190	2.190	99,800
2021-12-13	2.260	2.260	2.200	2.220	2.220	97,600
2021-12-10	2.290	2.310	2.200	2.260	2.260	85,800
2021-12-09	2.290	2.300	2.260	2.270	2.270	55,600
2021-12-08	2.300	2.320	2.270	2.310	2.310	55,200
2021-12-07	2.230	2.300	2.210	2.270	2.270	135,800
2021-12-06	2.200	2.240	2.140	2.200	2.200	96,400
2021-12-03	2.240	2.240	2.120	2.160	2.160	227,100
2021-12-02	2.180	2.260	2.170	2.240	2.240	165,200
2021-12-01	2.260	2.320	2.180	2.210	2.210	228,500
2021-11-30	2.420	2.420	2.210	2.310	2.310	198,100
2021-11-29	2.450	2.480	2.350	2.370	2.370	225,700
2021-11-26	2.510	2.520	2.420	2.470	2.470	127,500
2021-11-25	2.550	2.580	2.540	2.560	2.560	43,600
2021-11-24	2.530	2.580	2.530	2.540	2.540	95,300
2021-11-23	2.550	2.580	2.480	2.560	2.560	300,500
2021-11-22	2.570	2.610	2.540	2.550	2.550	66,000
2021-11-19	2.640	2.640	2.580	2.580	2.580	74,400
2021-11-18	2.630	2.670	2.590	2.620	2.620	90,800
2021-11-17	2.670	2.700	2.630	2.650	2.650	114,200
2021-11-16	2.720	2.720	2.650	2.660	2.660	96,100
2021-11-15	2.730	2.730	2.670	2.690	2.690	106,700
2021-11-12	2.670	2.730	2.670	2.690	2.690	80,300
2021-11-11	2.700	2.710	2.660	2.700	2.700	117,600
2021-11-10	2.670	2.710	2.670	2.700	2.700	85,500
2021-11-09	2.750	2.750	2.660	2.720	2.720	137,100
2021-11-08	2.750	2.780	2.700	2.700	2.700	281,500
2021-11-05	2.700	2.740	2.680	2.730	2.730	168,000
2021-11-04	2.770	2.780	2.690	2.730	2.730	277,400
2021-11-03	2.860	2.880	2.650	2.800	2.800	425,200
2021-11-02	3.030	3.050	2.860	3.010	3.010	255,100
2021-11-01	3.070	3.160	2.990	3.000	3.000	277,900
2021-10-29	3.100	3.100	3.030	3.080	3.080	44,900
2021-10-28	3.120	3.120	2.990	3.100	3.100	80,700
2021-10-27	3.000	3.240	2.930	3.050	3.050	166,900
2021-10-26	3.100	3.100	2.980	2.990	2.990	137,500
2021-10-25	3.100	3.100	2.980	2.990	2.990	264,700
2021-10-22	3.010	3.050	2.930	2.980	2.980	92,200
2021-10-21	3.100	3.100	2.960	2.960	2.960	184,600
2021-10-20	3.130	3.130	2.980	3.070	3.070	146,400
2021-10-19	2.890	3.200	2.890	3.110	3.110	372,500
2021-10-18	2.830	2.840	2.770	2.820	2.820	79,700
2021-10-15	2.840	2.910	2.780	2.820	2.820	83,400

← NewerPage 21 of 22 · 1,261 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.