Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,343.40 +0.05 (+0.00%) Nikkei
39,703.49 +361.95 (+0.92%) Hang Seng
17,684.76 -31.71 (-0.18%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
62,014.03 +970.13 (+1.59%) CMC Crypto 200
1,292.70 +26.56 (+2.10%)
5N Plus Inc. (VNP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.19 | 6.35 | 6.18 | 6.34 | 6.34 | 115,600 |
| 26 Jun 2024 | 6.18 | 6.32 | 6.08 | 6.17 | 6.17 | 318,100 |
| 25 Jun 2024 | 5.86 | 6.26 | 5.82 | 6.17 | 6.17 | 248,100 |
| 24 Jun 2024 | 5.81 | 5.95 | 5.79 | 5.89 | 5.89 | 95,700 |
| 21 Jun 2024 | 5.62 | 5.77 | 5.56 | 5.77 | 5.77 | 186,500 |
| 20 Jun 2024 | 5.75 | 5.77 | 5.67 | 5.75 | 5.75 | 66,500 |
| 19 Jun 2024 | 5.75 | 5.83 | 5.66 | 5.69 | 5.69 | 97,000 |
| 18 Jun 2024 | 5.80 | 5.88 | 5.71 | 5.77 | 5.77 | 102,500 |
| 17 Jun 2024 | 5.98 | 5.98 | 5.76 | 5.80 | 5.80 | 176,500 |
| 14 Jun 2024 | 5.96 | 6.03 | 5.91 | 6.00 | 6.00 | 269,800 |
| 13 Jun 2024 | 5.98 | 6.01 | 5.91 | 6.00 | 6.00 | 165,700 |
| 12 Jun 2024 | 6.13 | 6.15 | 5.90 | 5.98 | 5.98 | 104,600 |
| 11 Jun 2024 | 6.15 | 6.15 | 6.02 | 6.07 | 6.07 | 431,100 |
| 10 Jun 2024 | 6.00 | 6.24 | 5.95 | 6.17 | 6.17 | 100,400 |
| 07 Jun 2024 | 5.70 | 6.04 | 5.70 | 5.96 | 5.96 | 417,600 |
| 06 Jun 2024 | 6.00 | 6.00 | 5.75 | 5.79 | 5.79 | 135,200 |
| 05 Jun 2024 | 5.97 | 6.01 | 5.88 | 5.95 | 5.95 | 139,300 |
| 04 Jun 2024 | 6.00 | 6.00 | 5.75 | 5.87 | 5.87 | 131,800 |
| 03 Jun 2024 | 5.81 | 5.84 | 5.59 | 5.69 | 5.69 | 32,500 |
| 31 May 2024 | 5.72 | 5.78 | 5.63 | 5.77 | 5.77 | 70,700 |
| 30 May 2024 | 5.87 | 5.94 | 5.72 | 5.72 | 5.72 | 49,600 |
| 29 May 2024 | 5.88 | 6.00 | 5.84 | 5.86 | 5.86 | 69,100 |
| 28 May 2024 | 6.08 | 6.11 | 5.92 | 5.97 | 5.97 | 100,000 |
| 27 May 2024 | 6.05 | 6.17 | 5.97 | 6.05 | 6.05 | 146,400 |
| 24 May 2024 | 5.47 | 6.00 | 5.47 | 5.97 | 5.97 | 230,900 |
| 23 May 2024 | 5.41 | 5.60 | 5.41 | 5.44 | 5.44 | 128,100 |
| 22 May 2024 | 5.25 | 5.43 | 5.24 | 5.41 | 5.41 | 77,900 |
| 21 May 2024 | 5.37 | 5.49 | 5.20 | 5.31 | 5.31 | 94,200 |
| 17 May 2024 | 5.41 | 5.41 | 5.26 | 5.32 | 5.32 | 44,200 |
| 16 May 2024 | 5.35 | 5.43 | 5.21 | 5.41 | 5.41 | 103,700 |
| 15 May 2024 | 5.24 | 5.35 | 5.17 | 5.33 | 5.33 | 301,700 |
| 14 May 2024 | 5.19 | 5.24 | 5.18 | 5.23 | 5.23 | 59,700 |
| 13 May 2024 | 5.15 | 5.19 | 5.07 | 5.18 | 5.18 | 51,500 |
| 10 May 2024 | 5.16 | 5.17 | 5.06 | 5.12 | 5.12 | 33,000 |
| 09 May 2024 | 5.08 | 5.19 | 5.03 | 5.11 | 5.11 | 243,400 |
| 08 May 2024 | 5.16 | 5.16 | 4.99 | 5.08 | 5.08 | 161,400 |
| 07 May 2024 | 4.88 | 5.25 | 4.88 | 5.15 | 5.15 | 426,100 |
| 06 May 2024 | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | 88,000 |
| 03 May 2024 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 66,500 |
| 02 May 2024 | 4.64 | 4.71 | 4.61 | 4.61 | 4.61 | 59,400 |
| 01 May 2024 | 4.71 | 4.71 | 4.58 | 4.66 | 4.66 | 61,600 |
| 30 Apr 2024 | 4.65 | 4.74 | 4.63 | 4.67 | 4.67 | 23,200 |
| 29 Apr 2024 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | 28,900 |
| 26 Apr 2024 | 4.69 | 4.85 | 4.69 | 4.84 | 4.84 | 37,200 |
| 25 Apr 2024 | 4.62 | 4.69 | 4.57 | 4.69 | 4.69 | 25,800 |
| 24 Apr 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.68 | 51,800 |
| 23 Apr 2024 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | 36,400 |
| 22 Apr 2024 | 4.75 | 5.00 | 4.75 | 4.88 | 4.88 | 258,900 |
| 19 Apr 2024 | 4.80 | 4.82 | 4.54 | 4.64 | 4.64 | 60,300 |
| 18 Apr 2024 | 4.70 | 4.82 | 4.70 | 4.77 | 4.77 | 48,100 |
| 17 Apr 2024 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | 33,900 |
| 16 Apr 2024 | 4.76 | 4.84 | 4.67 | 4.82 | 4.82 | 20,300 |
| 15 Apr 2024 | 4.99 | 4.99 | 4.72 | 4.76 | 4.76 | 33,500 |
| 12 Apr 2024 | 5.00 | 5.00 | 4.77 | 4.84 | 4.84 | 111,600 |
| 11 Apr 2024 | 4.77 | 4.97 | 4.77 | 4.96 | 4.96 | 179,200 |
| 10 Apr 2024 | 4.70 | 4.86 | 4.70 | 4.84 | 4.84 | 436,700 |
| 09 Apr 2024 | 4.88 | 4.88 | 4.75 | 4.76 | 4.76 | 28,600 |
| 08 Apr 2024 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | 14,500 |
| 05 Apr 2024 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | 29,600 |
| 04 Apr 2024 | 4.98 | 5.07 | 4.82 | 4.83 | 4.83 | 42,300 |
| 03 Apr 2024 | 4.88 | 4.95 | 4.88 | 4.90 | 4.90 | 10,400 |
| 02 Apr 2024 | 4.91 | 4.93 | 4.82 | 4.93 | 4.93 | 48,000 |
| 01 Apr 2024 | 5.08 | 5.08 | 4.93 | 4.93 | 4.93 | 62,400 |
| 28 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.00 | 5.00 | 91,100 |
| 27 Mar 2024 | 4.88 | 5.00 | 4.85 | 5.00 | 5.00 | 135,000 |
| 26 Mar 2024 | 4.94 | 4.95 | 4.85 | 4.89 | 4.89 | 50,700 |
| 25 Mar 2024 | 4.90 | 5.10 | 4.85 | 4.85 | 4.85 | 161,800 |
| 22 Mar 2024 | 4.78 | 4.96 | 4.70 | 4.87 | 4.87 | 202,900 |
| 21 Mar 2024 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | 153,000 |
| 20 Mar 2024 | 4.35 | 4.55 | 4.34 | 4.51 | 4.51 | 40,900 |
| 19 Mar 2024 | 4.30 | 4.39 | 4.29 | 4.38 | 4.38 | 142,300 |
| 18 Mar 2024 | 4.35 | 4.40 | 4.29 | 4.32 | 4.32 | 84,100 |
| 15 Mar 2024 | 4.45 | 4.45 | 4.30 | 4.31 | 4.31 | 46,100 |
| 14 Mar 2024 | 4.44 | 4.44 | 4.33 | 4.39 | 4.39 | 99,800 |
| 13 Mar 2024 | 4.52 | 4.53 | 4.43 | 4.48 | 4.48 | 69,900 |
| 12 Mar 2024 | 4.57 | 4.57 | 4.48 | 4.52 | 4.52 | 26,200 |
| 11 Mar 2024 | 4.63 | 4.63 | 4.53 | 4.57 | 4.57 | 88,200 |
| 08 Mar 2024 | 4.58 | 4.65 | 4.53 | 4.58 | 4.58 | 113,300 |
| 07 Mar 2024 | 4.54 | 4.59 | 4.45 | 4.57 | 4.57 | 33,700 |
| 06 Mar 2024 | 4.51 | 4.58 | 4.42 | 4.51 | 4.51 | 44,500 |
| 05 Mar 2024 | 4.58 | 4.65 | 4.43 | 4.51 | 4.51 | 134,900 |
| 04 Mar 2024 | 4.74 | 4.75 | 4.56 | 4.64 | 4.64 | 257,600 |
| 01 Mar 2024 | 4.44 | 4.72 | 4.43 | 4.70 | 4.70 | 266,600 |
| 29 Feb 2024 | 4.40 | 4.43 | 4.30 | 4.40 | 4.40 | 307,200 |
| 28 Feb 2024 | 4.33 | 4.44 | 4.31 | 4.32 | 4.32 | 200,700 |
| 27 Feb 2024 | 4.38 | 4.50 | 4.32 | 4.49 | 4.49 | 129,400 |
| 26 Feb 2024 | 4.34 | 4.48 | 4.26 | 4.31 | 4.31 | 174,700 |
| 23 Feb 2024 | 4.42 | 4.44 | 4.39 | 4.43 | 4.43 | 40,000 |
| 22 Feb 2024 | 4.39 | 4.42 | 4.36 | 4.42 | 4.42 | 39,800 |
| 21 Feb 2024 | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | 11,400 |
| 20 Feb 2024 | 4.30 | 4.38 | 4.27 | 4.36 | 4.36 | 33,300 |
| 16 Feb 2024 | 4.20 | 4.37 | 4.20 | 4.32 | 4.32 | 20,500 |
| 15 Feb 2024 | 4.24 | 4.35 | 4.24 | 4.31 | 4.31 | 22,800 |
| 14 Feb 2024 | 4.22 | 4.27 | 4.18 | 4.27 | 4.27 | 19,900 |
| 13 Feb 2024 | 4.28 | 4.28 | 4.09 | 4.17 | 4.17 | 96,400 |
| 12 Feb 2024 | 4.30 | 4.43 | 4.27 | 4.30 | 4.30 | 48,000 |
| 09 Feb 2024 | 4.24 | 4.41 | 4.24 | 4.35 | 4.35 | 47,800 |
| 08 Feb 2024 | 4.22 | 4.44 | 4.22 | 4.32 | 4.32 | 370,800 |
| 07 Feb 2024 | 4.34 | 4.47 | 4.16 | 4.19 | 4.19 | 359,500 |
| 06 Feb 2024 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | 811,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.