5N Plus Inc (VNP)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.46153846154 | 6.5 | 7.23 | 6.41 | 126184 | 6.67077079 | CS |
| 4 | 0.38 | 5.92823712949 | 6.41 | 7.23 | 6.16 | 103559 | 6.48514058 | CS |
| 12 | 0.02 | 0.295420974889 | 6.77 | 7.61 | 6.16 | 110559 | 6.7433779 | CS |
| 26 | 1.04 | 18.0869565217 | 5.75 | 7.61 | 5.46 | 100863 | 6.5073753 | CS |
| 52 | 3.22 | 90.1960784314 | 3.57 | 7.61 | 3.37 | 105890 | 5.61665355 | CS |
| 156 | 4.61 | 211.467889908 | 2.18 | 7.61 | 1.03 | 138345 | 3.58075368 | CS |
| 260 | 4.51 | 197.807017544 | 2.28 | 7.61 | 1.01 | 134442 | 3.4284816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 6.79 | -0.03 | -0.44 | 6.92 | 7.23 | 6.79 | 159551 |
| 1734475200 | 6.82 | 0.29 | 4.44 | 6.5599999 | 6.82 | 6.41 | 171029 |
| 1734388800 | 6.53 | 0.11 | 1.71 | 6.6 | 6.62 | 6.53 | 54511 |
| 1734129600 | 6.42 | -0.13 | -1.98 | 6.61 | 6.62 | 6.41 | 55254 |
| 1734043200 | 6.55 | 0.15 | 2.34 | 6.5 | 6.65 | 6.47 | 190576 |
| 1733956800 | 6.4 | 0.15 | 2.40 | 6.28 | 6.48 | 6.28 | 40769 |
| 1733870400 | 6.25 | -0.05 | -0.79 | 6.3099999 | 6.33 | 6.25 | 32849 |
| 1733784000 | 6.3 | 0.03 | 0.48 | 6.25 | 6.48 | 6.21 | 101766 |
| 1733524800 | 6.2699999 | 0.01 | 0.16 | 6.29 | 6.37 | 6.2 | 71552 |
| 1733438400 | 6.26 | -0.18 | -2.80 | 6.4 | 6.43 | 6.2 | 161994 |
| 1733352000 | 6.44 | -0.24 | -3.59 | 6.69 | 6.74 | 6.44 | 84174 |
| 1733265600 | 6.68 | 0.23 | 3.57 | 6.5599999 | 6.9 | 6.5599999 | 142579 |
| 1733179200 | 6.45 | -0.04 | -0.62 | 6.5 | 6.5 | 6.4 | 31930 |
| 1732920000 | 6.49 | 0.16 | 2.53 | 6.36 | 6.55 | 6.36 | 204975 |
| 1732833600 | 6.33 | -0.02 | -0.31 | 6.29 | 6.37 | 6.29 | 21532 |
| 1732747200 | 6.35 | 0.14 | 2.25 | 6.17 | 6.39 | 6.16 | 167371 |
| 1732660800 | 6.21 | -0.39 | -5.91 | 6.5 | 6.5199999 | 6.2 | 168708 |
| 1732574400 | 6.6 | 0.15 | 2.33 | 6.44 | 6.61 | 6.44 | 74390 |
| 1732315200 | 6.45 | -0.09 | -1.38 | 6.48 | 6.51 | 6.43 | 29812 |
| 1732228800 | 6.54 | 0.15 | 2.35 | 6.41 | 6.54 | 6.36 | 105851 |
| 1732142400 | 6.39 | -0.16 | -2.44 | 6.61 | 6.61 | 6.39 | 150757 |
| 1732056000 | 6.55 | 0.02 | 0.31 | 6.48 | 6.58 | 6.45 | 46250 |
| 1731969600 | 6.53 | -0.1 | -1.51 | 6.65 | 6.7 | 6.5 | 36112 |
| 1731710400 | 6.63 | -0.01 | -0.15 | 6.6 | 6.8 | 6.58 | 78725 |
| 1731624000 | 6.64 | 0.09 | 1.37 | 6.53 | 6.73 | 6.39 | 173876 |
| 1731537600 | 6.55 | 0.04 | 0.61 | 6.5 | 6.6 | 6.43 | 51105 |
| 1731451200 | 6.51 | -0.08 | -1.21 | 6.63 | 6.65 | 6.43 | 98641 |
| 1731364800 | 6.59 | -0.1 | -1.49 | 6.72 | 6.82 | 6.59 | 91632 |
| 1731105600 | 6.69 | -0.02 | -0.30 | 6.73 | 6.81 | 6.58 | 56871 |
| 1731019200 | 6.71 | -0.08 | -1.18 | 6.89 | 7.06 | 6.61 | 361700 |
| 1730932800 | 6.79 | -0.36 | -5.03 | 7.24 | 7.24 | 6.33 | 521221 |
| 1730846400 | 7.15 | 0.04 | 0.56 | 7.25 | 7.45 | 6.8 | 210729 |
| 1730760000 | 7.11 | 0.02 | 0.28 | 7.02 | 7.17 | 7.02 | 118069 |
| 1730497200 | 7.09 | -0.01 | -0.14 | 7.12 | 7.13 | 7.03 | 47705 |
| 1730410800 | 7.1 | -0.14 | -1.93 | 7.23 | 7.23 | 7.06 | 85675 |
| 1730324400 | 7.24 | -0.31 | -4.11 | 7.54 | 7.54 | 7.24 | 150791 |
| 1730238000 | 7.55 | 0.14 | 1.89 | 7.32 | 7.55 | 7.32 | 51484 |
| 1730151600 | 7.41 | 0.03 | 0.41 | 7.33 | 7.61 | 7.33 | 202604 |
| 1729892400 | 7.38 | 0.26 | 3.65 | 7.13 | 7.52 | 7.13 | 188616 |
| 1729806000 | 7.12 | 0.4 | 5.95 | 6.76 | 7.17 | 6.76 | 216819 |
| 1729719600 | 6.72 | -0.17 | -2.47 | 6.88 | 6.89 | 6.7 | 44417 |
| 1729633200 | 6.89 | -0.01 | -0.14 | 6.93 | 6.93 | 6.73 | 38914 |
| 1729546800 | 6.9 | 0.03 | 0.44 | 6.86 | 6.96 | 6.84 | 41623 |
| 1729287600 | 6.87 | 0.07 | 1.03 | 6.8 | 7.08 | 6.8 | 53312 |
| 1729201200 | 6.8 | -0.14 | -2.02 | 6.95 | 6.95 | 6.62 | 331234 |
| 1729114800 | 6.94 | 0.05 | 0.73 | 6.96 | 7.15 | 6.88 | 71555 |
| 1729028400 | 6.89 | 0.08 | 1.17 | 6.73 | 7.05 | 6.73 | 80370 |
| 1728682800 | 6.81 | -0.01 | -0.15 | 6.76 | 6.94 | 6.72 | 65917 |
| 1728596400 | 6.82 | -0.03 | -0.44 | 6.81 | 6.85 | 6.68 | 32577 |
| 1728510000 | 6.85 | 0.02 | 0.29 | 6.85 | 6.87 | 6.76 | 33016 |
| 1728423600 | 6.83 | 0.13 | 1.94 | 6.66 | 6.83 | 6.66 | 20344 |
| 1728337200 | 6.7 | -0.01 | -0.15 | 6.71 | 6.88 | 6.64 | 20462 |
| 1728078000 | 6.71 | 0.05 | 0.75 | 6.66 | 6.8 | 6.57 | 31578 |
| 1727991600 | 6.66 | -0.03 | -0.45 | 6.7 | 6.7 | 6.55 | 11541 |
| 1727905200 | 6.69 | 0.13 | 1.98 | 6.54 | 6.77 | 6.47 | 51398 |
| 1727818800 | 6.5599999 | -0.14 | -2.09 | 6.73 | 6.73 | 6.48 | 89704 |
| 1727732400 | 6.7 | -0.02 | -0.30 | 6.73 | 6.75 | 6.63 | 38817 |
| 1727473200 | 6.72 | -0.01 | -0.15 | 6.79 | 6.79 | 6.63 | 218573 |
| 1727386800 | 6.73 | 0.03 | 0.45 | 6.77 | 6.87 | 6.7 | 159536 |
| 1727300400 | 6.7 | -0.15 | -2.19 | 6.9 | 6.98 | 6.7 | 55410 |
| 1727214000 | 6.85 | 0.02 | 0.29 | 6.87 | 6.96 | 6.84 | 60566 |
| 1727127600 | 6.83 | -0.08 | -1.16 | 6.86 | 6.99 | 6.83 | 49942 |
| 1726868400 | 6.91 | -0.26 | -3.63 | 7.13 | 7.17 | 6.91 | 128380 |
| 1726782000 | 7.17 | 0 | 0.00 | 7.22 | 7.22 | 7.12 | 20168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
