5N Plus Inc. (VNP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6900 | 4.8500 | 4.6900 | 4.8400 | 4.8400 | 37,200 |
| Apr 25, 2024 | 4.6200 | 4.6900 | 4.5700 | 4.6900 | 4.6900 | 25,800 |
| Apr 24, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6800 | 4.6800 | 51,800 |
| Apr 23, 2024 | 4.9200 | 4.9200 | 4.7600 | 4.7600 | 4.7600 | 36,400 |
| Apr 22, 2024 | 4.7500 | 5.0000 | 4.7500 | 4.8800 | 4.8800 | 258,900 |
| Apr 19, 2024 | 4.8000 | 4.8200 | 4.5400 | 4.6400 | 4.6400 | 60,300 |
| Apr 18, 2024 | 4.7000 | 4.8200 | 4.7000 | 4.7700 | 4.7700 | 48,100 |
| Apr 17, 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 33,900 |
| Apr 16, 2024 | 4.7600 | 4.8400 | 4.6700 | 4.8200 | 4.8200 | 20,300 |
| Apr 15, 2024 | 4.9900 | 4.9900 | 4.7200 | 4.7600 | 4.7600 | 33,500 |
| Apr 12, 2024 | 5.0000 | 5.0000 | 4.7700 | 4.8400 | 4.8400 | 111,600 |
| Apr 11, 2024 | 4.7700 | 4.9700 | 4.7700 | 4.9600 | 4.9600 | 179,200 |
| Apr 10, 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8400 | 4.8400 | 436,700 |
| Apr 09, 2024 | 4.8800 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 28,600 |
| Apr 08, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8300 | 4.8300 | 14,500 |
| Apr 05, 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 29,600 |
| Apr 04, 2024 | 4.9800 | 5.0700 | 4.8200 | 4.8300 | 4.8300 | 42,300 |
| Apr 03, 2024 | 4.8800 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 10,400 |
| Apr 02, 2024 | 4.9100 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 48,000 |
| Apr 01, 2024 | 5.0800 | 5.0800 | 4.9300 | 4.9300 | 4.9300 | 62,400 |
| Mar 28, 2024 | 5.0000 | 5.1300 | 5.0000 | 5.0000 | 5.0000 | 91,100 |
| Mar 27, 2024 | 4.8800 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 135,000 |
| Mar 26, 2024 | 4.9400 | 4.9500 | 4.8500 | 4.8900 | 4.8900 | 50,700 |
| Mar 25, 2024 | 4.9000 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 161,800 |
| Mar 22, 2024 | 4.7800 | 4.9600 | 4.7000 | 4.8700 | 4.8700 | 202,900 |
| Mar 21, 2024 | 4.5500 | 4.8200 | 4.5500 | 4.7600 | 4.7600 | 153,000 |
| Mar 20, 2024 | 4.3500 | 4.5500 | 4.3400 | 4.5100 | 4.5100 | 40,900 |
| Mar 19, 2024 | 4.3000 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 142,300 |
| Mar 18, 2024 | 4.3500 | 4.4000 | 4.2900 | 4.3200 | 4.3200 | 84,100 |
| Mar 15, 2024 | 4.4500 | 4.4500 | 4.3000 | 4.3100 | 4.3100 | 46,100 |
| Mar 14, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 99,800 |
| Mar 13, 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4800 | 4.4800 | 69,900 |
| Mar 12, 2024 | 4.5700 | 4.5700 | 4.4800 | 4.5200 | 4.5200 | 26,200 |
| Mar 11, 2024 | 4.6300 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 88,200 |
| Mar 08, 2024 | 4.5800 | 4.6500 | 4.5300 | 4.5800 | 4.5800 | 113,300 |
| Mar 07, 2024 | 4.5400 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 33,700 |
| Mar 06, 2024 | 4.5100 | 4.5800 | 4.4200 | 4.5100 | 4.5100 | 44,500 |
| Mar 05, 2024 | 4.5800 | 4.6500 | 4.4300 | 4.5100 | 4.5100 | 134,900 |
| Mar 04, 2024 | 4.7400 | 4.7500 | 4.5600 | 4.6400 | 4.6400 | 257,600 |
| Mar 01, 2024 | 4.4400 | 4.7200 | 4.4300 | 4.7000 | 4.7000 | 266,600 |
| Feb 29, 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4000 | 4.4000 | 307,200 |
| Feb 28, 2024 | 4.3300 | 4.4400 | 4.3100 | 4.3200 | 4.3200 | 200,700 |
| Feb 27, 2024 | 4.3800 | 4.5000 | 4.3200 | 4.4900 | 4.4900 | 129,400 |
| Feb 26, 2024 | 4.3400 | 4.4800 | 4.2600 | 4.3100 | 4.3100 | 174,700 |
| Feb 23, 2024 | 4.4200 | 4.4400 | 4.3900 | 4.4300 | 4.4300 | 40,000 |
| Feb 22, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4200 | 4.4200 | 39,800 |
| Feb 21, 2024 | 4.3400 | 4.3800 | 4.3300 | 4.3800 | 4.3800 | 11,400 |
| Feb 20, 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3600 | 4.3600 | 33,300 |
| Feb 16, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3200 | 4.3200 | 20,500 |
| Feb 15, 2024 | 4.2400 | 4.3500 | 4.2400 | 4.3100 | 4.3100 | 22,800 |
| Feb 14, 2024 | 4.2200 | 4.2700 | 4.1800 | 4.2700 | 4.2700 | 19,900 |
| Feb 13, 2024 | 4.2800 | 4.2800 | 4.0900 | 4.1700 | 4.1700 | 96,400 |
| Feb 12, 2024 | 4.3000 | 4.4300 | 4.2700 | 4.3000 | 4.3000 | 48,000 |
| Feb 09, 2024 | 4.2400 | 4.4100 | 4.2400 | 4.3500 | 4.3500 | 47,800 |
| Feb 08, 2024 | 4.2200 | 4.4400 | 4.2200 | 4.3200 | 4.3200 | 370,800 |
| Feb 07, 2024 | 4.3400 | 4.4700 | 4.1600 | 4.1900 | 4.1900 | 359,500 |
| Feb 06, 2024 | 4.1100 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | 811,600 |
| Feb 05, 2024 | 4.0000 | 4.1500 | 3.9000 | 4.1100 | 4.1100 | 303,900 |
| Feb 02, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 167,400 |
| Feb 01, 2024 | 3.6900 | 3.8800 | 3.6600 | 3.8800 | 3.8800 | 124,500 |
| Jan 31, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 28,600 |
| Jan 30, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 29,800 |
| Jan 29, 2024 | 3.6500 | 3.7100 | 3.5900 | 3.6800 | 3.6800 | 182,400 |
| Jan 26, 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7000 | 3.7000 | 22,800 |
| Jan 25, 2024 | 3.6800 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 59,500 |
| Jan 24, 2024 | 3.6600 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 112,400 |
| Jan 23, 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6600 | 3.6600 | 27,100 |
| Jan 22, 2024 | 3.5700 | 3.6800 | 3.5600 | 3.6300 | 3.6300 | 45,000 |
| Jan 19, 2024 | 3.5000 | 3.6100 | 3.4800 | 3.6100 | 3.6100 | 34,700 |
| Jan 18, 2024 | 3.5100 | 3.5100 | 3.4300 | 3.4800 | 3.4800 | 62,300 |
| Jan 17, 2024 | 3.5200 | 3.5200 | 3.3300 | 3.4600 | 3.4600 | 87,400 |
| Jan 16, 2024 | 3.6200 | 3.6300 | 3.4800 | 3.5200 | 3.5200 | 129,500 |
| Jan 15, 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 30,300 |
| Jan 12, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 39,300 |
| Jan 11, 2024 | 3.6700 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 101,200 |
| Jan 10, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 48,000 |
| Jan 09, 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 68,800 |
| Jan 08, 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 35,000 |
| Jan 05, 2024 | 3.6200 | 3.6200 | 3.4700 | 3.5800 | 3.5800 | 35,900 |
| Jan 04, 2024 | 3.7000 | 3.7300 | 3.6200 | 3.6300 | 3.6300 | 36,100 |
| Jan 03, 2024 | 3.6500 | 3.7400 | 3.5900 | 3.7000 | 3.7000 | 53,400 |
| Jan 02, 2024 | 3.8000 | 3.8000 | 3.6200 | 3.6300 | 3.6300 | 75,800 |
| Dec 29, 2023 | 3.7900 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 50,000 |
| Dec 28, 2023 | 3.7300 | 3.8300 | 3.7000 | 3.7500 | 3.7500 | 42,500 |
| Dec 27, 2023 | 3.7500 | 3.7800 | 3.6700 | 3.7400 | 3.7400 | 51,400 |
| Dec 22, 2023 | 3.6400 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 68,400 |
| Dec 21, 2023 | 3.6000 | 3.6200 | 3.4900 | 3.6100 | 3.6100 | 105,600 |
| Dec 20, 2023 | 3.6800 | 3.6800 | 3.5300 | 3.5800 | 3.5800 | 49,900 |
| Dec 19, 2023 | 3.5700 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 22,200 |
| Dec 18, 2023 | 3.5200 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 27,200 |
| Dec 15, 2023 | 3.6400 | 3.7200 | 3.5600 | 3.5600 | 3.5600 | 26,700 |
| Dec 14, 2023 | 3.5600 | 3.7400 | 3.5600 | 3.6700 | 3.6700 | 113,800 |
| Dec 13, 2023 | 3.4000 | 3.5600 | 3.3200 | 3.5400 | 3.5400 | 86,400 |
| Dec 12, 2023 | 3.1700 | 3.4400 | 3.1700 | 3.3600 | 3.3600 | 424,700 |
| Dec 11, 2023 | 3.1000 | 3.2100 | 3.0500 | 3.1900 | 3.1900 | 173,600 |
| Dec 08, 2023 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 49,000 |
| Dec 07, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 42,600 |
| Dec 06, 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 46,300 |
| Dec 05, 2023 | 3.2000 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 48,000 |
| Dec 04, 2023 | 3.2600 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 98,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.