Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

5N Plus Inc. VNP.TO

Full chart Compare
Set alert

Price alert · VNP.TO

All alert types
33.71 CAD -0.80 (-2.32%)

As ofNov 13, 2026, 4:00 PM EST

32.45 Day range 34.59
17.29 52-week range 47.65
YTD
+90.24%
1 year
+68.89%

VNP.TO price history

VNP.TO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202634.5934.5932.4533.71-0.80-2.32%465,077
Nov 12, 202634.5134.9834.1034.51-0.62-1.76%530,600
Nov 11, 202636.1536.5934.8435.13-0.59-1.65%563,000
Nov 10, 202635.4637.0835.2035.72-0.01-0.03%691,300
Nov 9, 202633.8835.8033.4535.73+2.20+6.56%776,300
Nov 6, 202631.0633.5431.0233.53+2.88+9.40%1,353,800
Nov 5, 202632.2232.2229.3730.65-1.78-5.49%944,500
Nov 4, 202633.0033.6530.9932.43-0.19-0.58%1,221,800
Nov 3, 202627.5032.7027.4932.62+6.47+24.74%1,341,300
Nov 2, 202626.0627.2525.9526.15+0.22+0.85%607,400
Oct 30, 202627.0127.2025.2725.93-2.19-7.79%1,188,400
Oct 29, 202628.3928.5227.4228.12-0.27-0.95%505,600
Oct 28, 202628.2528.9228.0028.39+0.09+0.32%366,800
Oct 27, 202627.1628.5727.1628.30+1.30+4.81%712,400
Oct 26, 202627.5027.9426.5827.00+0.75+2.86%690,800
Oct 23, 202626.2427.3225.9226.25-0.09-0.34%402,800
Oct 22, 202627.7528.3726.1226.34-2.10-7.38%679,100
Oct 21, 202627.6828.7227.6828.44+0.92+3.34%442,100
Oct 20, 202627.7128.1427.4027.52-0.80-2.82%452,100
Oct 19, 202627.5428.8327.5428.32+1.14+4.19%1,107,800
Oct 16, 202628.1328.3526.9727.18-1.35-4.73%734,300
Oct 15, 202629.2529.6227.8528.53-1.21-4.07%646,900
Oct 14, 202630.0430.2829.4429.74-0.84-2.75%571,200
Oct 13, 202629.3430.7528.6830.58+0.32+1.06%1,144,900
Oct 9, 202630.7431.0430.0630.26+0.01+0.03%333,500
Oct 8, 202631.1731.5530.1030.25-1.32-4.18%433,100
Oct 7, 202632.0532.3531.4631.57-0.85-2.62%477,500
Oct 6, 202633.7234.2932.3032.42-0.82-2.47%843,000
Oct 5, 202633.1633.8933.0333.24+0.14+0.42%1,038,900
Oct 2, 202632.4533.6032.3533.10+0.99+3.08%570,900
Oct 1, 202630.4032.3430.3932.11+1.79+5.90%824,000
Sep 30, 202630.9630.9629.8530.32-0.52-1.69%567,600
Sep 29, 202630.7931.8830.7930.84+0.14+0.46%668,000
Sep 28, 202629.7531.1029.7530.70+0.81+2.71%1,001,500
Sep 25, 202629.1330.0029.1329.89+0.76+2.61%582,600
Sep 24, 202629.2529.5628.6029.13-0.41-1.39%529,000
Sep 23, 202629.5529.9728.8029.54-0.06-0.20%1,196,200
Sep 22, 202628.1630.0828.0029.60+1.93+6.98%1,325,700
Sep 21, 202626.7227.7326.2827.67+1.28+4.85%1,079,800
Sep 18, 202625.8526.9425.8526.39+0.88+3.45%4,254,700
Sep 17, 202625.1825.6625.0225.51+0.90+3.66%440,800
Sep 16, 202624.8225.1924.3724.61-0.02-0.08%842,000
Sep 15, 202625.3625.3624.5124.63-0.53-2.11%445,500
Sep 14, 202626.1226.2324.9525.16-1.64-6.12%806,200
Sep 11, 202626.1227.4526.0026.80+0.84+3.24%1,143,200
Sep 10, 202625.0026.8824.8525.96+0.60+2.37%1,390,300
Sep 9, 202625.3625.8525.0025.360.000.00%698,400
Sep 8, 202625.5425.8525.2025.36-0.18-0.70%642,100
Sep 4, 202624.8427.1824.7925.54+0.62+2.49%850,300
Sep 3, 202624.2525.1523.9624.92+1.04+4.36%775,800
Sep 2, 202624.2524.3422.8223.88-0.29-1.20%1,066,700
Sep 1, 202625.0525.1023.9524.17-1.33-5.22%1,055,000
Aug 31, 202625.4526.0725.3125.50-0.12-0.47%512,800
Aug 28, 202626.7026.7025.4625.62-1.26-4.69%453,700
Aug 27, 202626.3427.1426.0026.88+0.78+2.99%487,300
Aug 26, 202626.0226.4125.9126.10-0.16-0.61%379,300
Aug 25, 202626.1927.1025.9726.26+0.12+0.46%466,300
Aug 24, 202627.0127.1025.5026.14-1.20-4.39%1,231,600
Aug 21, 202627.4627.8327.0027.34-0.04-0.15%510,200
Aug 20, 202627.8228.0127.0627.38-0.42-1.51%655,200
Aug 19, 202629.7429.9327.6727.80-1.52-5.18%1,026,300
Aug 18, 202630.0630.2629.1329.32-1.26-4.12%530,100
Aug 17, 202630.3030.9230.0530.58+0.34+1.12%481,000
Aug 14, 202630.4930.9930.2430.24-0.31-1.01%270,600

64 days, newest first. Daily bars as drawn on the VNP.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.