5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.640	33.940	32.610	32.960	32.960	241,400
2026-04-24	33.270	33.780	32.880	33.300	33.300	207,600
2026-04-23	33.520	34.140	32.450	33.000	33.000	247,100
2026-04-22	33.980	34.390	32.600	33.410	33.410	461,000
2026-04-21	34.800	34.960	33.400	33.590	33.590	476,100
2026-04-20	33.030	34.960	32.560	34.770	34.770	494,800
2026-04-17	33.980	34.330	33.160	33.570	33.570	289,100
2026-04-16	33.690	34.940	33.450	33.660	33.660	520,900
2026-04-15	34.740	34.740	33.460	33.970	33.970	410,300
2026-04-14	35.980	36.250	34.660	34.710	34.710	468,300
2026-04-13	35.310	36.400	34.700	35.780	35.780	341,000
2026-04-10	34.260	35.700	34.020	35.470	35.470	361,300
2026-04-09	33.790	34.590	33.440	34.050	34.050	254,900
2026-04-08	33.210	34.400	32.640	33.960	33.960	496,500
2026-04-07	31.540	31.970	30.420	31.650	31.650	683,700
2026-04-06	32.140	32.990	31.300	31.480	31.480	195,400
2026-04-02	31.420	32.700	31.260	31.770	31.770	457,200
2026-04-01	32.270	33.000	31.250	32.390	32.390	280,000
2026-03-31	30.000	32.310	29.680	31.680	31.680	548,700
2026-03-30	33.370	33.370	29.590	29.960	29.960	654,500
2026-03-27	32.920	33.930	31.880	33.050	33.050	419,500
2026-03-26	34.190	34.630	33.000	33.150	33.150	702,800
2026-03-25	34.250	35.290	33.800	34.760	34.760	611,300
2026-03-24	30.510	33.500	30.440	33.280	33.280	541,900
2026-03-23	29.470	32.550	29.470	31.070	31.070	669,400
2026-03-20	28.970	29.890	28.950	29.230	29.230	503,400
2026-03-19	29.510	29.520	28.270	29.060	29.060	546,500
2026-03-18	30.820	30.990	29.700	30.100	30.100	206,000
2026-03-17	30.160	31.120	29.500	30.720	30.720	409,400
2026-03-16	28.740	30.280	28.690	30.100	30.100	425,800
2026-03-13	29.030	29.550	28.480	28.670	28.670	320,000
2026-03-12	29.450	29.680	28.560	29.010	29.010	247,400
2026-03-11	29.190	29.730	28.520	29.270	29.270	193,000
2026-03-10	28.740	29.520	28.435	29.170	29.170	274,905
2026-03-09	27.590	28.350	26.260	28.220	28.220	519,341
2026-03-06	28.000	28.770	27.000	28.270	28.270	383,300
2026-03-05	30.290	30.290	28.280	28.600	28.600	499,300
2026-03-04	31.390	31.780	29.830	30.410	30.410	445,400
2026-03-03	30.000	31.480	29.730	31.060	31.060	348,900
2026-03-02	29.800	31.250	29.550	30.890	30.890	1,326,000
2026-02-27	30.480	30.850	29.260	29.660	29.660	672,600
2026-02-26	30.100	31.350	29.900	30.440	30.440	604,200
2026-02-25	27.220	30.500	27.000	29.930	29.930	757,100
2026-02-24	28.340	29.350	28.290	29.280	29.280	413,500
2026-02-23	29.440	29.580	27.970	28.330	28.330	424,100
2026-02-20	28.000	29.790	27.910	29.440	29.440	370,500
2026-02-19	27.210	28.070	26.950	28.010	28.010	471,000
2026-02-18	27.260	27.500	26.870	27.390	27.390	273,600
2026-02-17	28.200	28.200	26.930	27.090	27.090	505,600
2026-02-13	26.380	27.940	26.150	27.720	27.720	305,700
2026-02-12	27.800	27.880	25.570	26.260	26.260	602,400
2026-02-11	27.550	28.000	26.950	27.750	27.750	485,700
2026-02-10	27.610	27.880	27.100	27.200	27.200	610,200
2026-02-09	27.800	29.340	26.900	27.480	27.480	559,700
2026-02-06	25.880	27.710	25.860	27.690	27.690	625,800
2026-02-05	27.500	27.910	25.410	25.630	25.630	992,600
2026-02-04	26.990	28.100	26.750	27.680	27.680	966,400
2026-02-03	25.990	27.700	25.920	26.910	26.910	1,016,800
2026-02-02	24.110	26.400	24.110	25.510	25.510	1,171,700
2026-01-30	23.180	24.950	22.140	24.080	24.080	1,287,700

← NewerPage 3 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.