Toronto - Delayed Quote CAD

5N Plus Inc. (VNP.TO)

Compare
7.80
+0.30
+(4.00%)
At close: January 16 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20257.557.987.477.807.80265,700
Jan 15, 20257.507.737.447.507.50218,200
Jan 14, 20257.557.637.397.517.5156,900
Jan 13, 20257.617.617.477.567.5650,100
Jan 10, 20257.707.707.497.657.65122,700
Jan 9, 20257.677.747.577.677.67123,200
Jan 8, 20257.887.887.617.657.65276,900
Jan 7, 20257.908.027.697.857.85322,400
Jan 6, 20258.068.087.847.897.89129,800
Jan 3, 20257.978.017.827.947.9481,300
Jan 2, 20257.497.937.367.937.93144,800
Dec 31, 20247.397.467.287.387.3862,100
Dec 30, 20247.267.367.077.317.3145,000
Dec 27, 20247.277.287.037.167.1646,600
Dec 24, 20247.267.387.177.267.2636,200
Dec 23, 20247.187.237.097.207.2037,900
Dec 20, 20247.037.386.807.137.13222,600
Dec 19, 20246.827.096.807.007.0079,800
Dec 18, 20246.927.236.796.796.79159,600
Dec 17, 20246.566.826.416.826.82171,000
Dec 16, 20246.606.626.536.536.5354,500
Dec 13, 20246.616.626.416.426.4255,300
Dec 12, 20246.506.656.476.556.55190,600
Dec 11, 20246.286.486.286.406.4040,800
Dec 10, 20246.316.336.256.256.2532,800
Dec 9, 20246.256.486.216.306.30101,800
Dec 6, 20246.296.376.206.276.2771,600
Dec 5, 20246.406.436.206.266.26162,000
Dec 4, 20246.696.776.446.446.4484,200
Dec 3, 20246.566.906.566.686.68142,600
Dec 2, 20246.506.516.406.456.4531,900
Nov 29, 20246.366.556.366.496.49205,000
Nov 28, 20246.296.376.276.336.3321,500
Nov 27, 20246.176.396.166.356.35167,400
Nov 26, 20246.506.526.206.216.21168,700
Nov 25, 20246.446.616.446.606.6074,400
Nov 22, 20246.486.516.436.456.4529,800
Nov 21, 20246.416.546.366.546.54105,900
Nov 20, 20246.616.616.396.396.39150,800
Nov 19, 20246.486.586.456.556.5546,300
Nov 18, 20246.656.716.506.536.5336,100
Nov 15, 20246.606.806.576.636.6378,700
Nov 14, 20246.536.736.396.646.64173,900
Nov 13, 20246.506.616.436.556.5551,100
Nov 12, 20246.636.656.436.516.5198,600
Nov 11, 20246.726.826.596.596.5991,600
Nov 8, 20246.736.836.566.696.6956,900
Nov 7, 20246.897.066.616.716.71361,700
Nov 6, 20247.247.246.336.796.79521,200
Nov 5, 20247.257.486.807.157.15210,700
Nov 4, 20247.027.177.027.117.11118,100
Nov 1, 20247.127.147.037.097.0947,700
Oct 31, 20247.237.277.067.107.1085,700
Oct 30, 20247.547.547.247.247.24150,800
Oct 29, 20247.327.557.327.557.5551,500
Oct 28, 20247.337.617.337.417.41202,600
Oct 25, 20247.137.527.137.387.38188,600
Oct 24, 20246.767.176.767.127.12216,800
Oct 23, 20246.886.896.706.726.7244,400
Oct 22, 20246.936.936.736.896.8938,900
Oct 21, 20246.866.966.846.906.9041,600
Oct 18, 20246.807.086.806.876.8753,300
Oct 17, 20246.956.956.626.806.80331,200
Oct 16, 20246.967.156.886.946.9471,600
Oct 15, 20246.737.076.736.896.8980,400
Oct 11, 20246.766.946.726.816.8165,900
Oct 10, 20246.816.856.686.826.8232,600
Oct 9, 20246.856.876.766.856.8533,000
Oct 8, 20246.666.836.666.836.8320,300
Oct 7, 20246.716.886.646.706.7020,500
Oct 4, 20246.666.806.576.716.7131,600
Oct 3, 20246.706.706.556.666.6611,500
Oct 2, 20246.546.776.456.696.6951,400
Oct 1, 20246.736.736.486.566.5689,700
Sep 30, 20246.736.756.636.706.7038,800
Sep 27, 20246.796.796.636.726.72218,600
Sep 26, 20246.776.876.706.736.73159,500
Sep 25, 20246.906.986.706.706.7055,400
Sep 24, 20246.876.966.846.856.8560,600
Sep 23, 20246.866.996.836.836.8349,900
Sep 20, 20247.137.176.916.916.91128,400
Sep 19, 20247.227.227.127.177.1720,200
Sep 18, 20247.237.247.067.177.1734,900
Sep 17, 20247.257.257.157.237.2349,500
Sep 16, 20247.187.237.127.237.2352,600
Sep 13, 20247.177.257.057.187.1851,100
Sep 12, 20247.057.187.007.187.1860,900
Sep 11, 20246.987.026.886.996.99127,600
Sep 10, 20246.987.056.907.007.00109,800
Sep 9, 20246.957.036.916.996.99109,000
Sep 6, 20246.826.886.576.836.8390,000
Sep 5, 20246.726.816.616.716.7182,500
Sep 4, 20246.676.816.676.706.7056,200
Sep 3, 20247.007.006.696.726.7272,500
Aug 30, 20246.926.996.836.956.9525,600
Aug 29, 20246.797.006.756.906.90118,400
Aug 28, 20246.856.856.666.796.7951,200
Aug 27, 20246.846.846.646.776.7758,900
Aug 26, 20246.756.866.606.806.80102,200
Aug 23, 20246.636.676.546.596.5938,300
Aug 22, 20246.526.656.486.506.5088,700
Aug 21, 20246.136.656.136.636.63484,800
Aug 20, 20246.156.196.076.186.1895,600
Aug 19, 20246.126.236.096.156.1534,000
Aug 16, 20245.936.195.936.176.17120,000
Aug 15, 20245.966.055.936.006.0064,900
Aug 14, 20245.945.965.865.965.9617,400
Aug 13, 20245.865.965.865.895.8941,900
Aug 12, 20245.906.035.835.875.8734,700
Aug 9, 20246.086.085.855.915.9157,200
Aug 8, 20245.886.115.866.096.09109,900
Aug 7, 20245.986.035.775.825.8277,300
Aug 6, 20245.555.985.555.915.9184,500
Aug 2, 20245.955.955.595.835.83177,800
Aug 1, 20246.016.065.926.066.06156,300
Jul 31, 20245.846.125.846.046.04106,900
Jul 30, 20245.845.955.755.875.8772,000
Jul 29, 20245.916.005.835.835.8352,700
Jul 26, 20245.755.965.755.915.9136,700
Jul 25, 20245.735.815.695.755.7531,300
Jul 24, 20245.855.905.775.855.85112,200
Jul 23, 20245.785.925.785.885.8876,200
Jul 22, 20245.525.815.425.785.7848,100
Jul 19, 20245.565.725.555.595.5950,500
Jul 18, 20245.655.845.605.615.6193,800
Jul 17, 20245.986.005.685.705.70109,500
Jul 16, 20245.996.075.826.016.0184,000
Jul 15, 20246.056.135.965.995.99106,400
Jul 12, 20245.856.105.816.006.0092,000
Jul 11, 20245.885.925.745.885.8839,900
Jul 10, 20245.775.905.725.885.8869,300
Jul 9, 20245.885.895.725.755.7586,000
Jul 8, 20245.925.975.865.885.8843,800
Jul 5, 20246.326.325.925.925.92158,100
Jul 4, 20246.246.346.236.256.2515,200
Jul 3, 20246.256.346.226.246.2491,500
Jul 2, 20246.266.286.086.286.28146,100
Jun 28, 20246.326.376.156.266.26259,200
Jun 27, 20246.196.356.186.346.34115,600
Jun 26, 20246.186.326.086.176.17318,100
Jun 25, 20245.866.265.826.176.17248,100
Jun 24, 20245.815.955.795.895.8995,700
Jun 21, 20245.625.775.565.775.77186,500
Jun 20, 20245.755.775.675.755.7566,500
Jun 19, 20245.755.835.665.695.6997,000
Jun 18, 20245.805.885.715.775.77102,500
Jun 17, 20245.985.985.765.805.80176,500
Jun 14, 20245.966.035.916.006.00269,800
Jun 13, 20245.986.015.916.006.00165,700
Jun 12, 20246.136.155.905.985.98104,600
Jun 11, 20246.156.156.026.076.07431,100
Jun 10, 20246.006.245.956.176.17100,400
Jun 7, 20245.706.045.705.965.96417,600
Jun 6, 20246.006.005.755.795.79135,200
Jun 5, 20245.976.015.885.955.95139,300
Jun 4, 20246.006.005.755.875.87131,800
Jun 3, 20245.815.845.595.695.6932,500
May 31, 20245.725.785.635.775.7770,700
May 30, 20245.875.945.725.725.7249,600
May 29, 20245.886.005.845.865.8669,100
May 28, 20246.086.115.925.975.97100,000
May 27, 20246.056.175.976.056.05146,400
May 24, 20245.476.005.475.975.97230,900
May 23, 20245.415.605.415.445.44128,100
May 22, 20245.255.435.245.415.4177,900
May 21, 20245.375.495.205.315.3194,200
May 17, 20245.415.415.265.325.3244,200
May 16, 20245.355.435.215.415.41103,700
May 15, 20245.245.355.175.335.33301,700
May 14, 20245.195.245.185.235.2359,700
May 13, 20245.155.195.075.185.1851,500
May 10, 20245.165.175.065.125.1233,000
May 9, 20245.085.195.035.115.11243,400
May 8, 20245.165.164.995.085.08161,400
May 7, 20244.885.254.885.155.15426,100
May 6, 20244.834.834.714.784.7888,000
May 3, 20244.704.774.684.754.7566,500
May 2, 20244.644.714.614.614.6159,400
May 1, 20244.714.714.584.664.6661,600
Apr 30, 20244.654.744.634.674.6723,200
Apr 29, 20244.904.904.704.714.7128,900
Apr 26, 20244.694.854.694.844.8437,200
Apr 25, 20244.624.694.574.694.6925,800
Apr 24, 20244.804.804.624.684.6851,800
Apr 23, 20244.924.924.764.764.7636,400
Apr 22, 20244.755.004.754.884.88258,900
Apr 19, 20244.804.824.544.644.6460,300
Apr 18, 20244.704.824.704.774.7748,100
Apr 17, 20244.854.854.684.704.7033,900
Apr 16, 20244.764.844.674.824.8220,300
Apr 15, 20244.994.994.724.764.7633,500
Apr 12, 20245.005.004.774.844.84111,600
Apr 11, 20244.774.974.774.964.96179,200
Apr 10, 20244.704.864.704.844.84436,700
Apr 9, 20244.884.884.754.764.7628,600
Apr 8, 20244.884.884.814.834.8314,500
Apr 5, 20244.874.884.834.844.8429,600
Apr 4, 20244.985.074.824.834.8342,300
Apr 3, 20244.884.954.884.904.9010,400
Apr 2, 20244.914.934.824.934.9348,000
Apr 1, 20245.085.084.934.934.9362,400
Mar 28, 20245.005.135.005.005.0091,100
Mar 27, 20244.885.004.855.005.00135,000
Mar 26, 20244.944.954.854.894.8950,700
Mar 25, 20244.905.104.854.854.85161,800
Mar 22, 20244.784.964.704.874.87202,900
Mar 21, 20244.554.824.554.764.76153,000
Mar 20, 20244.354.554.344.514.5140,900
Mar 19, 20244.304.394.294.384.38142,300
Mar 18, 20244.354.404.294.324.3284,100
Mar 15, 20244.454.454.304.314.3146,100
Mar 14, 20244.444.444.334.394.3999,800
Mar 13, 20244.524.534.434.484.4869,900
Mar 12, 20244.574.574.484.524.5226,200
Mar 11, 20244.634.634.534.574.5788,200
Mar 8, 20244.584.654.534.584.58113,300
Mar 7, 20244.544.594.454.574.5733,700
Mar 6, 20244.514.584.424.514.5144,500
Mar 5, 20244.584.654.434.514.51134,900
Mar 4, 20244.744.754.564.644.64257,600
Mar 1, 20244.444.724.434.704.70266,600
Feb 29, 20244.404.434.304.404.40307,200
Feb 28, 20244.334.444.314.324.32200,700
Feb 27, 20244.384.504.324.494.49129,400
Feb 26, 20244.344.484.264.314.31174,700
Feb 23, 20244.424.444.394.434.4340,000
Feb 22, 20244.394.424.364.424.4239,800
Feb 21, 20244.344.384.334.384.3811,400
Feb 20, 20244.304.384.274.364.3633,300
Feb 16, 20244.204.374.204.324.3220,500
Feb 15, 20244.244.354.244.314.3122,800
Feb 14, 20244.224.274.184.274.2719,900
Feb 13, 20244.284.284.094.174.1796,400
Feb 12, 20244.304.434.274.304.3048,000
Feb 9, 20244.244.414.244.354.3547,800
Feb 8, 20244.224.444.224.324.32370,800
Feb 7, 20244.344.474.164.194.19359,500
Feb 6, 20244.114.354.114.354.35811,600
Feb 5, 20244.004.153.904.114.11303,900
Feb 2, 20243.904.003.903.983.98167,400
Feb 1, 20243.693.883.663.883.88124,500
Jan 31, 20243.673.703.663.663.6628,600
Jan 30, 20243.653.753.653.703.7029,800
Jan 29, 20243.653.713.593.683.68182,400
Jan 26, 20243.683.793.683.703.7022,800
Jan 25, 20243.683.723.653.723.7259,500
Jan 24, 20243.663.743.623.663.66112,400
Jan 23, 20243.593.673.593.663.6627,100
Jan 22, 20243.573.683.563.633.6345,000
Jan 19, 20243.503.613.483.613.6134,700
Jan 18, 20243.513.513.433.483.4862,300
Jan 17, 20243.523.523.333.463.4687,400
Jan 16, 20243.623.633.483.523.52129,500

Related Tickers

NEO.TO Neo Performance Materials Inc.
7.65
-1.42%
 
NANO.TO Nano One Materials Corp.
0.9500
+1.06%
 
CNO.V California Nanotechnologies Corp.
0.8300
-7.78%
 
BOS.TO AirBoss of America Corp.
4.0000
+3.36%
 
AIM.TO Aimia Inc.
2.6200
-0.38%
 
FSI Flexible Solutions International, Inc.
5.64
+52.85%
 
ALTM Arcadium Lithium plc
5.70
-0.18%
 
PPG PPG Industries, Inc.
119.60
+1.73%
 
CBT Cabot Corporation
90.20
-0.86%
 
SQM Sociedad Química y Minera de Chile S.A.
40.04
-0.57%