7,641.50

+27.50

+0.36%

52,048.00

+130.00

+0.25%

28,744.50

+210.50

+0.74%

Russell 2000 Futures

2,834.70

+13.40

+0.47%

4.9290

-0.0600

-1.20%

19.05

-0.37

-1.91%

3,905.20

+6.30

+0.16%

78,235.65

+125.41

+0.16%

Crude Oil Dec 26

100.12

-4.00

-3.84%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

5N Plus Inc. (VNP.TO)

25.93 -2.19 (-7.79%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	27.01	27.20	25.27	25.93	25.93	1,188,400
Oct 29, 2026	28.39	28.52	27.42	28.12	28.12	505,600
Oct 28, 2026	28.25	28.92	28.00	28.39	28.39	366,800
Oct 27, 2026	27.16	28.57	27.16	28.30	28.30	712,400
Oct 26, 2026	27.50	27.94	26.58	27.00	27.00	690,800
Oct 23, 2026	26.24	27.32	25.92	26.25	26.25	402,800
Oct 22, 2026	27.75	28.37	26.12	26.34	26.34	679,100
Oct 21, 2026	27.68	28.72	27.68	28.44	28.44	442,100
Oct 20, 2026	27.71	28.14	27.40	27.52	27.52	452,100
Oct 19, 2026	27.54	28.83	27.54	28.32	28.32	1,107,800
Oct 16, 2026	28.13	28.35	26.97	27.18	27.18	734,300
Oct 15, 2026	29.25	29.62	27.85	28.53	28.53	646,900
Oct 14, 2026	30.04	30.28	29.44	29.74	29.74	571,200
Oct 13, 2026	29.34	30.75	28.68	30.58	30.58	1,144,900
Oct 9, 2026	30.74	31.04	30.06	30.26	30.26	333,500
Oct 8, 2026	31.17	31.55	30.10	30.25	30.25	433,100
Oct 7, 2026	32.05	32.35	31.46	31.57	31.57	477,500
Oct 6, 2026	33.72	34.29	32.30	32.42	32.42	843,000
Oct 5, 2026	33.16	33.89	33.03	33.24	33.24	1,038,900
Oct 2, 2026	32.45	33.60	32.35	33.10	33.10	570,900
Oct 1, 2026	30.40	32.34	30.39	32.11	32.11	824,000
Sep 30, 2026	30.96	30.96	29.85	30.32	30.32	567,600
Sep 29, 2026	30.79	31.88	30.79	30.84	30.84	668,000
Sep 28, 2026	29.75	31.10	29.75	30.70	30.70	1,001,500
Sep 25, 2026	29.13	30.00	29.13	29.89	29.89	582,600
Sep 24, 2026	29.25	29.56	28.60	29.13	29.13	529,000
Sep 23, 2026	29.55	29.97	28.80	29.54	29.54	1,196,200
Sep 22, 2026	28.16	30.08	28.00	29.60	29.60	1,325,700
Sep 21, 2026	26.72	27.73	26.28	27.67	27.67	1,079,800
Sep 18, 2026	25.85	26.94	25.85	26.39	26.39	4,254,700
Sep 17, 2026	25.18	25.66	25.02	25.51	25.51	440,800
Sep 16, 2026	24.82	25.19	24.37	24.61	24.61	842,000
Sep 15, 2026	25.36	25.36	24.51	24.63	24.63	445,500
Sep 14, 2026	26.12	26.23	24.95	25.16	25.16	806,200
Sep 11, 2026	26.12	27.45	26.00	26.80	26.80	1,143,200
Sep 10, 2026	25.00	26.88	24.85	25.96	25.96	1,390,300
Sep 9, 2026	25.36	25.85	25.00	25.36	25.36	698,400
Sep 8, 2026	25.54	25.85	25.20	25.36	25.36	642,100
Sep 4, 2026	24.84	27.18	24.79	25.54	25.54	850,300
Sep 3, 2026	24.25	25.15	23.96	24.92	24.92	775,800
Sep 2, 2026	24.25	24.34	22.82	23.88	23.88	1,066,700
Sep 1, 2026	25.05	25.10	23.95	24.17	24.17	1,055,000
Aug 31, 2026	25.45	26.07	25.31	25.50	25.50	512,800
Aug 28, 2026	26.70	26.70	25.46	25.62	25.62	453,700
Aug 27, 2026	26.34	27.14	26.00	26.88	26.88	487,300
Aug 26, 2026	26.02	26.41	25.91	26.10	26.10	379,300
Aug 25, 2026	26.19	27.10	25.97	26.26	26.26	466,300
Aug 24, 2026	27.01	27.10	25.50	26.14	26.14	1,231,600
Aug 21, 2026	27.46	27.83	27.00	27.34	27.34	510,200
Aug 20, 2026	27.82	28.01	27.06	27.38	27.38	655,200
Aug 19, 2026	29.74	29.93	27.67	27.80	27.80	1,026,300
Aug 18, 2026	30.06	30.26	29.13	29.32	29.32	530,100
Aug 17, 2026	30.30	30.92	30.05	30.58	30.58	481,000
Aug 14, 2026	30.49	30.99	30.24	30.24	30.24	270,600
Aug 13, 2026	30.18	31.03	30.18	30.55	30.55	314,300
Aug 12, 2026	32.02	32.80	30.03	30.20	30.20	644,100
Aug 11, 2026	30.78	32.02	30.75	31.78	31.78	913,000
Aug 10, 2026	30.44	31.02	30.00	30.85	30.85	783,800
Aug 7, 2026	29.78	30.75	29.78	30.46	30.46	682,700
Aug 6, 2026	29.25	30.40	28.69	29.63	29.63	537,400
Aug 5, 2026	30.19	31.65	29.58	29.87	29.87	980,500
Aug 4, 2026	31.50	31.55	25.29	29.79	29.79	2,473,800
Jul 31, 2026	32.87	33.63	31.99	32.58	32.58	480,800
Jul 30, 2026	31.99	32.75	31.66	32.19	32.19	428,500
Jul 29, 2026	32.91	32.91	30.76	31.01	31.01	422,200
Jul 28, 2026	34.01	34.02	31.75	32.53	32.53	510,400
Jul 27, 2026	34.25	35.06	33.68	34.52	34.52	603,100
Jul 24, 2026	34.56	34.67	33.17	33.50	33.50	483,900
Jul 23, 2026	34.84	35.80	34.36	34.72	34.72	350,500
Jul 22, 2026	35.02	35.61	34.48	35.00	35.00	397,400
Jul 21, 2026	33.90	35.64	33.86	35.41	35.41	483,600
Jul 20, 2026	33.24	34.64	32.88	33.03	33.03	353,000
Jul 17, 2026	32.27	33.51	31.09	32.82	32.82	1,371,800
Jul 16, 2026	35.91	35.91	32.45	33.40	33.40	1,412,000
Jul 15, 2026	37.97	37.97	35.94	36.34	36.34	502,200
Jul 14, 2026	38.77	39.20	37.47	37.87	37.87	474,700
Jul 13, 2026	40.06	40.22	36.92	38.20	38.20	602,900
Jul 10, 2026	40.00	40.69	39.07	40.33	40.33	252,600
Jul 9, 2026	40.98	41.50	39.86	40.46	40.46	623,900
Jul 8, 2026	41.52	42.25	39.37	40.25	40.25	505,600
Jul 7, 2026	42.40	42.72	41.44	42.35	42.35	853,500
Jul 6, 2026	42.92	44.48	42.89	42.99	42.99	568,400
Jul 3, 2026	40.51	43.07	40.51	42.97	42.97	211,000
Jul 2, 2026	42.02	42.99	40.00	40.32	40.32	603,800
Jun 30, 2026	41.27	44.26	41.25	43.78	43.78	428,900
Jun 29, 2026	39.55	41.94	38.60	41.38	41.38	684,600
Jun 26, 2026	38.81	39.30	37.99	38.63	38.63	301,000
Jun 25, 2026	40.06	40.46	38.69	39.70	39.70	318,200
Jun 24, 2026	38.36	39.61	37.15	39.50	39.50	611,900
Jun 23, 2026	39.47	40.00	37.61	38.59	38.59	724,200
Jun 22, 2026	44.04	45.26	40.45	41.52	41.52	955,600
Jun 19, 2026	40.99	44.05	40.99	43.88	43.88	1,648,300
Jun 18, 2026	41.55	41.75	40.29	41.07	41.07	403,500
Jun 17, 2026	41.01	42.50	40.54	40.57	40.57	440,500
Jun 16, 2026	39.59	41.31	39.10	40.57	40.57	698,200
Jun 15, 2026	40.98	41.24	39.70	40.09	40.09	660,200
Jun 12, 2026	40.41	40.96	38.89	39.25	39.25	647,700
Jun 11, 2026	37.32	40.49	37.32	40.09	40.09	1,092,100
Jun 10, 2026	38.41	38.82	36.39	36.78	36.78	710,500
Jun 9, 2026	42.60	42.69	37.80	38.59	38.59	732,700
Jun 8, 2026	42.01	43.25	41.27	42.72	42.72	767,900
Jun 5, 2026	42.57	43.43	40.25	40.85	40.85	923,400
Jun 4, 2026	42.67	43.99	42.50	43.29	43.29	662,100
Jun 3, 2026	44.76	44.76	42.55	42.92	42.92	423,700
Jun 2, 2026	41.20	44.90	41.20	44.88	44.88	770,300
Jun 1, 2026	42.69	42.69	40.65	41.00	41.00	593,300
May 29, 2026	45.20	45.20	40.44	42.74	42.74	1,284,900
May 28, 2026	46.02	47.13	45.17	45.27	45.27	771,600
May 27, 2026	48.55	49.97	45.46	45.90	45.90	1,348,100
May 26, 2026	46.00	49.42	46.00	47.65	47.65	1,120,500
May 25, 2026	45.50	46.00	45.24	45.28	45.28	197,800
May 22, 2026	43.00	45.07	42.31	44.73	44.73	456,400
May 21, 2026	43.29	44.00	42.24	43.08	43.08	584,900
May 20, 2026	42.25	44.97	42.25	43.29	43.29	726,400
May 19, 2026	40.38	42.86	40.13	41.76	41.76	868,600
May 15, 2026	39.61	40.18	38.50	40.03	40.03	416,600
May 14, 2026	40.33	41.50	38.92	40.35	40.35	464,500
May 13, 2026	39.13	40.75	39.10	40.30	40.30	393,100
May 12, 2026	38.13	39.80	37.54	39.15	39.15	536,300
May 11, 2026	37.96	39.05	37.03	38.54	38.54	367,100
May 8, 2026	37.72	39.59	37.15	37.60	37.60	485,400
May 7, 2026	36.89	39.70	36.80	37.29	37.29	847,300
May 6, 2026	35.71	36.38	35.40	36.05	36.05	435,500
May 5, 2026	35.50	36.33	34.83	35.20	35.20	321,900
May 4, 2026	34.51	35.85	34.40	35.44	35.44	460,500
May 1, 2026	32.74	35.12	32.66	34.96	34.96	350,100
Apr 30, 2026	31.15	32.95	30.17	32.77	32.77	271,900
Apr 29, 2026	32.00	32.10	31.06	31.37	31.37	319,900
Apr 28, 2026	32.25	32.63	31.90	32.11	32.11	180,600
Apr 27, 2026	33.64	33.94	32.61	32.96	32.96	241,400
Apr 24, 2026	33.27	33.78	32.88	33.30	33.30	207,600
Apr 23, 2026	33.52	34.14	32.45	33.00	33.00	247,100
Apr 22, 2026	33.98	34.39	32.60	33.41	33.41	461,000
Apr 21, 2026	34.80	34.96	33.40	33.59	33.59	476,100
Apr 20, 2026	33.03	34.96	32.56	34.77	34.77	494,800
Apr 17, 2026	33.98	34.33	33.16	33.57	33.57	289,100
Apr 16, 2026	33.69	34.94	33.45	33.66	33.66	520,900
Apr 15, 2026	34.74	34.74	33.46	33.97	33.97	410,300
Apr 14, 2026	35.98	36.25	34.66	34.71	34.71	468,300
Apr 13, 2026	35.31	36.40	34.70	35.78	35.78	341,000
Apr 10, 2026	34.26	35.70	34.02	35.47	35.47	361,300
Apr 9, 2026	33.79	34.59	33.44	34.05	34.05	254,900
Apr 8, 2026	33.21	34.40	32.64	33.96	33.96	496,500
Apr 7, 2026	31.54	31.97	30.42	31.65	31.65	683,700
Apr 6, 2026	32.14	32.99	31.30	31.48	31.48	195,400
Apr 2, 2026	31.42	32.70	31.26	31.77	31.77	457,200
Apr 1, 2026	32.27	33.00	31.25	32.39	32.39	280,000
Mar 31, 2026	30.00	32.31	29.68	31.68	31.68	548,700
Mar 30, 2026	33.37	33.37	29.59	29.96	29.96	654,500
Mar 27, 2026	32.92	33.93	31.88	33.05	33.05	419,500
Mar 26, 2026	34.19	34.63	33.00	33.15	33.15	702,800
Mar 25, 2026	34.25	35.29	33.80	34.76	34.76	611,300
Mar 24, 2026	30.51	33.50	30.44	33.28	33.28	541,900
Mar 23, 2026	29.47	32.55	29.47	31.07	31.07	669,400
Mar 20, 2026	28.97	29.89	28.95	29.23	29.23	503,400
Mar 19, 2026	29.51	29.52	28.27	29.06	29.06	546,500
Mar 18, 2026	30.82	30.99	29.70	30.10	30.10	206,000
Mar 17, 2026	30.16	31.12	29.50	30.72	30.72	409,400
Mar 16, 2026	28.74	30.28	28.69	30.10	30.10	425,800
Mar 13, 2026	29.03	29.55	28.48	28.67	28.67	320,000
Mar 12, 2026	29.45	29.68	28.56	29.01	29.01	247,400
Mar 11, 2026	29.19	29.73	28.52	29.27	29.27	193,000
Mar 10, 2026	28.74	29.52	28.44	29.17	29.17	274,900
Mar 9, 2026	27.59	28.35	26.26	28.22	28.22	519,300
Mar 6, 2026	28.00	28.77	27.00	28.27	28.27	383,300
Mar 5, 2026	30.29	30.29	28.28	28.60	28.60	499,300
Mar 4, 2026	31.39	31.78	29.83	30.41	30.41	445,400
Mar 3, 2026	30.00	31.48	29.73	31.06	31.06	348,900
Mar 2, 2026	29.80	31.25	29.55	30.89	30.89	1,326,000
Feb 27, 2026	30.48	30.85	29.26	29.66	29.66	672,600
Feb 26, 2026	30.10	31.35	29.90	30.44	30.44	604,200
Feb 25, 2026	27.22	30.50	27.00	29.93	29.93	757,100
Feb 24, 2026	28.34	29.35	28.29	29.28	29.28	413,500
Feb 23, 2026	29.44	29.58	27.97	28.33	28.33	424,100
Feb 20, 2026	28.00	29.79	27.91	29.44	29.44	370,500
Feb 19, 2026	27.21	28.07	26.95	28.01	28.01	471,000
Feb 18, 2026	27.26	27.50	26.87	27.39	27.39	273,600
Feb 17, 2026	28.20	28.20	26.93	27.09	27.09	505,600
Feb 13, 2026	26.38	27.94	26.15	27.72	27.72	305,700
Feb 12, 2026	27.80	27.88	25.57	26.26	26.26	602,400
Feb 11, 2026	27.55	28.00	26.95	27.75	27.75	485,700
Feb 10, 2026	27.61	27.88	27.10	27.20	27.20	610,200
Feb 9, 2026	27.80	29.34	26.90	27.48	27.48	559,700
Feb 6, 2026	25.88	27.71	25.86	27.69	27.69	625,800
Feb 5, 2026	27.50	27.91	25.41	25.63	25.63	992,600
Feb 4, 2026	26.99	28.10	26.75	27.68	27.68	966,400
Feb 3, 2026	25.99	27.70	25.92	26.91	26.91	1,016,800
Feb 2, 2026	24.11	26.40	24.11	25.51	25.51	1,171,700
Jan 30, 2026	23.18	24.95	22.14	24.08	24.08	1,287,700
Jan 29, 2026	19.59	23.26	19.46	23.25	23.25	1,760,100
Jan 28, 2026	19.30	19.71	19.01	19.53	19.53	443,300
Jan 27, 2026	18.90	19.30	18.46	19.20	19.20	297,400
Jan 26, 2026	19.25	19.31	18.57	18.91	18.91	277,800
Jan 23, 2026	19.29	19.45	18.87	19.34	19.34	252,200
Jan 22, 2026	19.31	19.38	18.94	19.02	19.02	260,300
Jan 21, 2026	19.61	19.86	18.60	18.89	18.89	532,900
Jan 20, 2026	20.13	20.15	19.13	19.78	19.78	401,000
Jan 19, 2026	20.89	20.89	19.88	20.11	20.11	136,400
Jan 16, 2026	20.73	21.26	20.41	20.44	20.44	295,700
Jan 15, 2026	20.18	20.91	20.17	20.68	20.68	308,800
Jan 14, 2026	20.51	20.85	19.93	20.22	20.22	380,400
Jan 13, 2026	20.84	21.10	20.43	20.60	20.60	483,000
Jan 12, 2026	20.12	21.30	19.92	20.72	20.72	413,500
Jan 9, 2026	19.56	20.16	19.45	20.09	20.09	436,500
Jan 8, 2026	18.10	19.72	18.10	19.49	19.49	344,000
Jan 7, 2026	18.39	18.61	17.99	18.20	18.20	238,000
Jan 6, 2026	18.68	18.73	17.94	18.35	18.35	293,800
Jan 5, 2026	18.14	18.69	18.03	18.60	18.60	231,900
Jan 2, 2026	17.81	18.16	17.74	18.00	18.00	198,600
Dec 31, 2025	17.91	18.05	17.60	17.72	17.72	90,700
Dec 30, 2025	18.01	18.53	17.83	17.87	17.87	243,900
Dec 29, 2025	18.39	18.43	17.98	18.09	18.09	119,400
Dec 24, 2025	18.00	18.63	18.00	18.31	18.31	193,000
Dec 23, 2025	18.53	18.53	18.00	18.05	18.05	337,200
Dec 22, 2025	18.24	19.29	17.85	18.60	18.60	387,100
Dec 19, 2025	18.19	18.44	17.75	17.86	17.86	2,381,100
Dec 18, 2025	17.50	19.01	17.34	18.04	18.04	437,700
Dec 17, 2025	17.68	18.16	17.20	17.29	17.29	276,400
Dec 16, 2025	18.10	18.18	17.49	17.50	17.50	270,200
Dec 15, 2025	18.58	18.88	18.09	18.11	18.11	206,500
Dec 12, 2025	19.00	19.37	18.41	18.42	18.42	541,400
Dec 11, 2025	18.50	18.99	18.22	18.84	18.84	324,100
Dec 10, 2025	19.02	19.09	18.34	18.65	18.65	373,000
Dec 9, 2025	19.35	19.39	18.27	19.10	19.10	351,900
Dec 8, 2025	19.35	19.59	19.22	19.49	19.49	233,000
Dec 5, 2025	19.69	19.69	19.03	19.32	19.32	197,600
Dec 4, 2025	19.35	19.91	19.35	19.66	19.66	178,400
Dec 3, 2025	19.84	19.89	19.21	19.31	19.31	182,500
Dec 2, 2025	19.57	20.08	19.33	19.85	19.85	276,800
Dec 1, 2025	19.86	19.86	19.04	19.65	19.65	180,800
Nov 28, 2025	19.91	20.00	19.60	19.89	19.89	138,700
Nov 27, 2025	20.16	20.16	19.63	19.70	19.70	80,400
Nov 26, 2025	19.81	20.51	19.81	20.18	20.18	242,800
Nov 25, 2025	19.20	19.86	18.94	19.78	19.78	362,900
Nov 24, 2025	18.73	19.34	18.55	18.90	18.90	3,345,200
Nov 21, 2025	18.71	19.00	17.84	18.40	18.40	574,600
Nov 20, 2025	20.84	20.98	18.84	18.85	18.85	366,900
Nov 19, 2025	19.21	20.31	19.01	20.15	20.15	255,700
Nov 18, 2025	19.61	19.80	19.00	19.30	19.30	370,900
Nov 17, 2025	20.26	20.65	19.71	19.73	19.73	189,800
Nov 14, 2025	19.50	20.65	19.40	20.27	20.27	274,900
Nov 13, 2025	20.31	20.31	19.57	19.96	19.96	260,300
Nov 12, 2025	20.98	21.06	20.43	20.45	20.45	180,300
Nov 11, 2025	20.89	20.93	20.50	20.83	20.83	197,200
Nov 10, 2025	20.98	21.29	20.60	20.86	20.86	389,300
Nov 7, 2025	19.75	20.55	19.63	20.44	20.44	260,200
Nov 6, 2025	21.52	21.74	19.96	20.17	20.17	361,200
Nov 5, 2025	19.60	21.62	19.60	21.39	21.39	719,500
Nov 4, 2025	22.50	22.50	19.39	19.45	19.45	936,600
Nov 3, 2025	20.21	20.88	20.21	20.76	20.76	489,300
Oct 31, 2025	19.50	20.22	19.35	20.06	20.06	450,000
Oct 30, 2025	19.85	19.94	19.08	19.31	19.31	239,400

Mobilize your Website

View Site in Mobile | Classic

Share by: