5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.480 | 6.580 | 6.450 | 6.550 | 6.550 | 46,300 |
| 2024-11-18 | 6.650 | 6.710 | 6.500 | 6.530 | 6.530 | 36,100 |
| 2024-11-15 | 6.600 | 6.800 | 6.570 | 6.630 | 6.630 | 78,700 |
| 2024-11-14 | 6.530 | 6.730 | 6.390 | 6.640 | 6.640 | 173,900 |
| 2024-11-13 | 6.500 | 6.610 | 6.430 | 6.550 | 6.550 | 51,100 |
| 2024-11-12 | 6.630 | 6.650 | 6.430 | 6.510 | 6.510 | 98,600 |
| 2024-11-11 | 6.720 | 6.820 | 6.590 | 6.590 | 6.590 | 91,600 |
| 2024-11-08 | 6.730 | 6.830 | 6.560 | 6.690 | 6.690 | 56,900 |
| 2024-11-07 | 6.890 | 7.060 | 6.610 | 6.710 | 6.710 | 361,700 |
| 2024-11-06 | 7.240 | 7.240 | 6.330 | 6.790 | 6.790 | 521,200 |
| 2024-11-05 | 7.250 | 7.480 | 6.800 | 7.150 | 7.150 | 210,700 |
| 2024-11-04 | 7.020 | 7.170 | 7.020 | 7.110 | 7.110 | 118,100 |
| 2024-11-01 | 7.120 | 7.140 | 7.030 | 7.090 | 7.090 | 47,700 |
| 2024-10-31 | 7.230 | 7.270 | 7.060 | 7.100 | 7.100 | 85,700 |
| 2024-10-30 | 7.540 | 7.540 | 7.240 | 7.240 | 7.240 | 150,800 |
| 2024-10-29 | 7.320 | 7.550 | 7.320 | 7.550 | 7.550 | 51,500 |
| 2024-10-28 | 7.330 | 7.610 | 7.330 | 7.410 | 7.410 | 202,600 |
| 2024-10-25 | 7.130 | 7.520 | 7.130 | 7.380 | 7.380 | 188,600 |
| 2024-10-24 | 6.760 | 7.170 | 6.760 | 7.120 | 7.120 | 216,800 |
| 2024-10-23 | 6.880 | 6.890 | 6.700 | 6.720 | 6.720 | 44,400 |
| 2024-10-22 | 6.930 | 6.930 | 6.730 | 6.890 | 6.890 | 38,900 |
| 2024-10-21 | 6.860 | 6.960 | 6.840 | 6.900 | 6.900 | 41,600 |
| 2024-10-18 | 6.800 | 7.080 | 6.800 | 6.870 | 6.870 | 53,300 |
| 2024-10-17 | 6.950 | 6.950 | 6.620 | 6.800 | 6.800 | 331,200 |
| 2024-10-16 | 6.960 | 7.150 | 6.880 | 6.940 | 6.940 | 71,600 |
| 2024-10-15 | 6.730 | 7.070 | 6.730 | 6.890 | 6.890 | 80,400 |
| 2024-10-11 | 6.760 | 6.940 | 6.720 | 6.810 | 6.810 | 65,900 |
| 2024-10-10 | 6.810 | 6.850 | 6.680 | 6.820 | 6.820 | 32,600 |
| 2024-10-09 | 6.850 | 6.870 | 6.760 | 6.850 | 6.850 | 33,000 |
| 2024-10-08 | 6.660 | 6.830 | 6.660 | 6.830 | 6.830 | 20,300 |
| 2024-10-07 | 6.710 | 6.880 | 6.640 | 6.700 | 6.700 | 20,500 |
| 2024-10-04 | 6.660 | 6.800 | 6.570 | 6.710 | 6.710 | 31,600 |
| 2024-10-03 | 6.700 | 6.700 | 6.550 | 6.660 | 6.660 | 11,500 |
| 2024-10-02 | 6.540 | 6.770 | 6.450 | 6.690 | 6.690 | 51,400 |
| 2024-10-01 | 6.730 | 6.730 | 6.480 | 6.560 | 6.560 | 89,700 |
| 2024-09-30 | 6.730 | 6.750 | 6.630 | 6.700 | 6.700 | 38,800 |
| 2024-09-27 | 6.790 | 6.790 | 6.630 | 6.720 | 6.720 | 218,600 |
| 2024-09-26 | 6.770 | 6.870 | 6.700 | 6.730 | 6.730 | 159,500 |
| 2024-09-25 | 6.900 | 6.980 | 6.700 | 6.700 | 6.700 | 55,400 |
| 2024-09-24 | 6.870 | 6.960 | 6.840 | 6.850 | 6.850 | 60,600 |
| 2024-09-23 | 6.860 | 6.990 | 6.830 | 6.830 | 6.830 | 49,900 |
| 2024-09-20 | 7.130 | 7.170 | 6.910 | 6.910 | 6.910 | 128,400 |
| 2024-09-19 | 7.220 | 7.220 | 7.120 | 7.170 | 7.170 | 20,200 |
| 2024-09-18 | 7.230 | 7.240 | 7.060 | 7.170 | 7.170 | 34,900 |
| 2024-09-17 | 7.250 | 7.250 | 7.150 | 7.230 | 7.230 | 49,500 |
| 2024-09-16 | 7.180 | 7.230 | 7.120 | 7.230 | 7.230 | 52,600 |
| 2024-09-13 | 7.170 | 7.250 | 7.050 | 7.180 | 7.180 | 51,100 |
| 2024-09-12 | 7.050 | 7.180 | 7.000 | 7.180 | 7.180 | 60,900 |
| 2024-09-11 | 6.980 | 7.020 | 6.880 | 6.990 | 6.990 | 127,600 |
| 2024-09-10 | 6.980 | 7.050 | 6.900 | 7.000 | 7.000 | 109,800 |
| 2024-09-09 | 6.950 | 7.030 | 6.910 | 6.990 | 6.990 | 109,000 |
| 2024-09-06 | 6.820 | 6.880 | 6.570 | 6.830 | 6.830 | 90,000 |
| 2024-09-05 | 6.720 | 6.810 | 6.610 | 6.710 | 6.710 | 82,500 |
| 2024-09-04 | 6.670 | 6.810 | 6.670 | 6.700 | 6.700 | 56,200 |
| 2024-09-03 | 7.000 | 7.000 | 6.690 | 6.720 | 6.720 | 72,500 |
| 2024-08-30 | 6.920 | 6.990 | 6.830 | 6.950 | 6.950 | 25,600 |
| 2024-08-29 | 6.790 | 7.000 | 6.750 | 6.900 | 6.900 | 118,400 |
| 2024-08-28 | 6.850 | 6.850 | 6.660 | 6.790 | 6.790 | 51,200 |
| 2024-08-27 | 6.840 | 6.840 | 6.640 | 6.770 | 6.770 | 58,900 |
| 2024-08-26 | 6.750 | 6.860 | 6.600 | 6.800 | 6.800 | 102,200 |
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.