5N Plus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	22.500	22.500	19.390	19.450	19.450	936,600
2025-11-03	20.210	20.880	20.210	20.760	20.760	489,300
2025-10-31	19.500	20.220	19.350	20.060	20.060	450,000
2025-10-30	19.850	19.940	19.080	19.310	19.310	239,400
2025-10-29	19.600	20.580	19.600	19.980	19.980	488,600
2025-10-28	18.950	19.590	18.850	19.530	19.530	783,000
2025-10-27	19.110	19.200	18.590	18.840	18.840	375,200
2025-10-24	19.040	19.660	18.950	19.150	19.150	301,100
2025-10-23	19.050	19.450	18.830	18.910	18.910	271,500
2025-10-22	17.960	19.140	17.950	18.990	18.990	404,200
2025-10-21	18.140	18.140	17.410	17.970	17.970	214,500
2025-10-20	17.820	18.090	17.780	17.960	17.960	160,700
2025-10-17	17.510	17.680	17.010	17.620	17.620	337,100
2025-10-16	18.150	18.170	17.670	17.710	17.710	247,100
2025-10-15	18.330	18.860	17.850	18.060	18.060	291,000
2025-10-14	19.220	19.600	17.720	18.490	18.490	483,200
2025-10-10	18.260	18.260	17.630	17.660	17.660	308,900
2025-10-09	18.310	18.400	17.960	18.250	18.250	239,800
2025-10-08	17.740	18.330	17.300	18.230	18.230	579,000
2025-10-07	18.030	18.530	17.390	17.730	17.730	457,100
2025-10-06	17.710	18.580	17.710	17.790	17.790	425,300
2025-10-03	17.590	17.810	17.340	17.580	17.580	232,700
2025-10-02	16.790	17.330	16.620	17.300	17.300	273,500
2025-10-01	17.060	17.220	16.590	16.640	16.640	151,600
2025-09-30	16.690	17.090	16.350	17.010	17.010	195,700
2025-09-29	16.300	16.730	16.300	16.460	16.460	203,500
2025-09-26	16.780	16.790	16.190	16.250	16.250	183,600
2025-09-25	15.360	16.790	15.330	16.470	16.470	371,300
2025-09-24	15.540	15.590	15.250	15.510	15.510	160,500
2025-09-23	15.730	15.740	15.170	15.410	15.410	185,800
2025-09-22	15.520	15.830	15.450	15.640	15.640	102,000
2025-09-19	15.510	15.590	15.240	15.480	15.480	182,000
2025-09-18	15.060	15.950	15.030	15.440	15.440	500,900
2025-09-17	15.220	15.260	14.600	14.680	14.680	128,800
2025-09-16	15.210	15.310	14.930	15.300	15.300	107,900
2025-09-15	15.050	15.200	14.890	15.190	15.190	96,000
2025-09-12	15.020	15.100	14.800	14.950	14.950	159,400
2025-09-11	15.290	15.300	15.070	15.100	15.100	80,900
2025-09-10	15.360	15.570	15.130	15.320	15.320	94,900
2025-09-09	15.830	15.830	15.150	15.320	15.320	173,200
2025-09-08	15.530	15.800	15.360	15.750	15.750	113,000
2025-09-05	15.460	15.710	15.270	15.510	15.510	252,300
2025-09-04	14.700	15.270	14.700	15.270	15.270	211,300
2025-09-03	14.300	14.780	14.200	14.700	14.700	249,800
2025-09-02	14.760	14.780	14.180	14.360	14.360	216,000
2025-08-29	15.480	15.520	14.920	15.020	15.020	198,200
2025-08-28	15.600	15.670	15.380	15.480	15.480	260,900
2025-08-27	15.590	15.630	15.280	15.460	15.460	113,500
2025-08-26	15.690	15.740	15.330	15.550	15.550	136,700
2025-08-25	15.340	15.530	15.230	15.490	15.490	136,000
2025-08-22	15.410	15.660	15.220	15.280	15.280	179,300
2025-08-21	14.380	15.550	14.360	15.360	15.360	382,400
2025-08-20	14.790	14.950	14.420	14.430	14.430	408,100
2025-08-19	15.260	15.260	14.750	14.780	14.780	186,300
2025-08-18	14.990	15.360	14.990	15.170	15.170	311,300
2025-08-15	15.070	15.300	14.920	15.100	15.100	214,600
2025-08-14	15.150	15.210	14.890	14.940	14.940	272,900
2025-08-13	15.390	15.410	14.650	15.200	15.200	320,000
2025-08-12	15.230	15.450	15.180	15.300	15.300	193,700
2025-08-11	15.450	15.520	14.950	15.120	15.120	371,600

← NewerPage 5 of 21 · 1,256 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.