5N Plus Inc. (VNP.TO) TSX

15.24

-0.51(-3.24%)

Updated at September 09 01:32PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.4615.5115.5115.7115.27252,300
September 04, 202514.715.2715.2715.2714.7211,349
September 03, 202514.314.714.714.7814.2249,820
September 02, 202514.7614.3614.3614.7814.18216,000
August 29, 202515.4815.0215.0215.5214.92198,226
August 28, 202515.615.4815.4815.6715.38260,939
August 27, 202515.5915.4615.4615.6315.28113,549
August 26, 202515.6915.5515.5515.7415.33136,702
August 25, 202515.3415.4915.4915.5315.23136,000
August 22, 202515.4115.2815.2815.6615.22179,320
August 21, 202514.3815.3615.3615.5514.36382,407
August 20, 202514.7914.4314.4314.9514.42408,100
August 19, 202515.2614.7814.7815.2614.75186,254
August 18, 202514.9915.1715.1715.3614.99311,285
August 15, 202515.0715.115.115.314.92214,600
August 14, 202515.1514.9414.9415.2114.89272,938
August 13, 202515.3915.215.215.4114.65320,033
August 12, 202515.2315.315.315.4515.18193,700
August 11, 202515.4515.1215.1215.5214.95371,600
August 08, 202515.4715.3115.3115.615.1680,247
August 07, 202515.4715.5515.5515.815.261.63M
August 06, 202514.515.4415.4415.7314.441.51M
August 05, 20251514.4514.4515.7114.35927,700
August 01, 202512.2412.4712.4712.5112.2304,940
July 31, 202512.3912.3712.3712.8112.19372,600
July 30, 202512.6312.3812.3812.7812.22380,400
July 29, 202512.6112.5812.5812.9112.45721,717
July 28, 202511.9312.5412.5412.5911.78671,800
July 25, 202511.711.9211.9212.0311.6753,148
July 24, 202511.2911.6111.6111.6511.24527,003
July 23, 202511.5311.3311.3311.6511.16623,930
July 22, 202511.7111.6511.6511.7211.5964,036
July 21, 202511.4911.6411.6411.7711.29387,242
July 18, 202510.9411.2311.2311.2810.79478,900
July 17, 202510.3210.7710.7710.7810.24423,011
July 16, 20259.9910.2610.2610.349.89447,000
July 15, 202510.079.929.9210.129.89309,721
July 14, 20259.8610.0210.0210.069.75230,000
July 11, 20259.99.899.899.999.73126,647
July 10, 20259.89.999.9910.129.8356,036
July 09, 20259.699.789.789.899.47663,500
July 08, 20259.539.659.659.739.49301,331
July 07, 20259.589.449.449.799.3189,100
July 04, 20259.59.629.629.689.557,337
July 03, 20259.369.529.529.669.31174,500
July 02, 20259.049.329.329.378.88186,509
June 30, 20258.818.948.949.038.7777,300
June 27, 20258.758.818.818.978.58169,300
June 26, 20258.68.778.778.778.53200,700
June 25, 20258.788.598.598.798.57166,914
June 24, 20258.728.738.738.88.65194,505
June 23, 20258.678.78.78.858.5992,043
June 20, 20258.88.718.718.88.55122,700
June 19, 20258.698.638.638.778.5787,910
June 18, 20258.628.738.738.958.62215,210
June 17, 20259.38.648.649.38.56407,527
June 16, 20259.389.399.399.549.26152,800
June 13, 20259.29.239.239.39.14118,315
June 12, 20259.29.339.339.459.2103,400
June 11, 20259.269.319.319.429.0596,827
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved