5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.590	23.260	19.460	23.250	23.250	1,760,100
2026-01-28	19.300	19.710	19.010	19.530	19.530	443,300
2026-01-27	18.900	19.300	18.460	19.200	19.200	297,400
2026-01-26	19.250	19.310	18.570	18.910	18.910	277,800
2026-01-23	19.290	19.450	18.870	19.340	19.340	252,200
2026-01-22	19.310	19.380	18.940	19.020	19.020	260,300
2026-01-21	19.610	19.860	18.600	18.890	18.890	532,900
2026-01-20	20.130	20.150	19.130	19.780	19.780	401,000
2026-01-19	20.890	20.890	19.880	20.110	20.110	136,400
2026-01-16	20.730	21.260	20.410	20.440	20.440	295,700
2026-01-15	20.180	20.910	20.170	20.680	20.680	308,800
2026-01-14	20.510	20.850	19.930	20.220	20.220	380,400
2026-01-13	20.840	21.100	20.430	20.600	20.600	483,000
2026-01-12	20.120	21.300	19.920	20.720	20.720	413,500
2026-01-09	19.560	20.160	19.450	20.090	20.090	436,500
2026-01-08	18.100	19.720	18.100	19.490	19.490	344,000
2026-01-07	18.390	18.610	17.990	18.200	18.200	238,000
2026-01-06	18.680	18.730	17.940	18.350	18.350	293,816
2026-01-05	18.140	18.690	18.030	18.600	18.600	231,874
2026-01-02	17.810	18.160	17.740	18.000	18.000	198,600
2025-12-31	17.910	18.050	17.600	17.720	17.720	90,700
2025-12-30	18.010	18.530	17.830	17.870	17.870	243,900
2025-12-29	18.390	18.430	17.980	18.090	18.090	119,400
2025-12-24	18.000	18.630	18.000	18.310	18.310	193,000
2025-12-23	18.530	18.530	18.000	18.050	18.050	337,200
2025-12-22	18.240	19.290	17.850	18.600	18.600	387,100
2025-12-19	18.190	18.440	17.750	17.860	17.860	2,381,100
2025-12-18	17.500	19.010	17.340	18.040	18.040	437,700
2025-12-17	17.680	18.160	17.200	17.290	17.290	276,400
2025-12-16	18.100	18.180	17.490	17.500	17.500	270,200
2025-12-15	18.580	18.880	18.090	18.110	18.110	206,500
2025-12-12	19.000	19.370	18.410	18.420	18.420	541,400
2025-12-11	18.500	18.990	18.220	18.840	18.840	324,100
2025-12-10	19.020	19.090	18.340	18.650	18.650	373,000
2025-12-09	19.350	19.390	18.270	19.100	19.100	351,874
2025-12-08	19.350	19.590	19.220	19.490	19.490	233,036
2025-12-05	19.690	19.690	19.030	19.320	19.320	197,600
2025-12-04	19.350	19.910	19.350	19.660	19.660	178,400
2025-12-03	19.840	19.890	19.210	19.310	19.310	182,500
2025-12-02	19.570	20.080	19.330	19.850	19.850	276,800
2025-12-01	19.860	19.860	19.040	19.650	19.650	180,800
2025-11-28	19.910	20.000	19.600	19.890	19.890	138,700
2025-11-27	20.160	20.160	19.630	19.700	19.700	80,400
2025-11-26	19.810	20.510	19.810	20.180	20.180	242,800
2025-11-25	19.200	19.860	18.940	19.780	19.780	362,900
2025-11-24	18.730	19.340	18.550	18.900	18.900	3,345,200
2025-11-21	18.710	19.000	17.840	18.400	18.400	574,600
2025-11-20	20.840	20.980	18.840	18.850	18.850	366,900
2025-11-19	19.210	20.310	19.010	20.150	20.150	255,700
2025-11-18	19.610	19.800	19.000	19.300	19.300	370,900
2025-11-17	20.260	20.650	19.710	19.730	19.730	189,800
2025-11-14	19.500	20.650	19.400	20.270	20.270	274,900
2025-11-13	20.310	20.310	19.570	19.960	19.960	260,300
2025-11-12	20.980	21.060	20.430	20.450	20.450	180,300
2025-11-11	20.890	20.930	20.500	20.830	20.830	197,200
2025-11-10	20.980	21.290	20.600	20.860	20.860	389,300
2025-11-07	19.750	20.550	19.630	20.440	20.440	260,200
2025-11-06	21.520	21.740	19.960	20.170	20.170	361,200
2025-11-05	19.600	21.620	19.600	21.390	21.390	719,500
2025-11-04	22.500	22.500	19.390	19.450	19.450	936,600

← NewerPage 4 of 21 · 1,255 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.