TSX · VNP · stock
5N Plus Inc. (VNP) stock price history
Every TSX trading session of 5N Plus Inc. from Dec 20, 2007 to Sep 28, 2026: 4,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNP adjusted close, 2007 to 2026
- CA$47.65
- All time high, 2026
- CA$49.97
- 52 week high, CA$16.30 low
- 4,709
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VNP key facts
- 5N Plus Inc. (VNP) closed at CA$30.70 on Sep 28, 2026 on TSX.
- VNP's all time high close is CA$47.65, set on May 26, 2026; its all time low close is CA$0.9600 on Jul 31, 2015.
- VNP's 52 week range is CA$16.30 to CA$49.97.
- VNP returned +88.9% over the year to Sep 28, 2026 and +988.7% over five years.
- Over ten years VNP returned +1,685%, +33.4% a year compounded.
- VNP's deepest drawdown was -92.7% from Apr 16, 2008 to Jul 31, 2015.
- DataCedar holds 4,709 daily sessions of VNP history from Dec 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VNP price chart, 2007 to 2026
VNP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.8% |
| 3 months | -20.5% |
| 6 months | -7.1% |
| Year to date | +71.8% |
| 1 year | +88.9% |
| 3 years | +777.1% |
| 5 years | +988.7% |
| 10 years | +1,685% |
| Since Dec 20, 2007 | +448.2% |
| Compound annual growth, 18.8 years | +9.5% |
VNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$47.65 on May 26, 2026
- All time low close
- CA$0.9600 on Jul 31, 2015
- 52 week high
- CA$49.97 on May 27, 2026
- 52 week low
- CA$16.30 on Sep 29, 2025
- Deepest drawdown
- -92.7% from Apr 16, 2008 to Jul 31, 2015, recovered Aug 5, 2025
- Best single session
- +28.6% on Dec 21, 2007
- Worst single session
- -31.2% on May 5, 2022
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 5.5×
- Best calendar year
- 2025, +140%
- Worst calendar year
- 2015, -51%
VNP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$17.81 | CA$49.97 | CA$17.74 | CA$30.70 | +73.3% | 114.2M | 186 |
| 2025 | CA$7.49 | CA$22.50 | CA$4.90 | CA$17.72 | +140.1% | 84.3M | 251 |
| 2024 | CA$3.80 | CA$7.61 | CA$3.33 | CA$7.38 | +95.2% | 26.7M | 252 |
| 2023 | CA$2.93 | CA$3.98 | CA$2.53 | CA$3.78 | +29.9% | 48.5M | 250 |
| 2022 | CA$2.40 | CA$3.22 | CA$1.03 | CA$2.91 | +22.3% | 29.7M | 250 |
| 2021 | CA$3.05 | CA$5.01 | CA$2.06 | CA$2.38 | -19.3% | 52.4M | 251 |
| 2020 | CA$2.44 | CA$3.06 | CA$1.01 | CA$2.95 | +19.9% | 12.5M | 252 |
| 2019 | CA$3.07 | CA$3.83 | CA$1.92 | CA$2.46 | -20.6% | 13.9M | 251 |
| 2018 | CA$3.15 | CA$3.73 | CA$2.22 | CA$3.10 | +3.3% | 15.9M | 251 |
| 2017 | CA$1.84 | CA$3.71 | CA$1.68 | CA$3.00 | +67.6% | 16M | 250 |
| 2016 | CA$1.19 | CA$2.35 | CA$1.10 | CA$1.79 | +47.9% | 13.5M | 251 |
| 2015 | CA$2.48 | CA$2.80 | CA$0.9200 | CA$1.21 | -51.0% | 27.7M | 251 |
| 2014 | CA$2.40 | CA$5.11 | CA$2.02 | CA$2.47 | +3.8% | 48.8M | 251 |
| 2013 | CA$2.78 | CA$3.27 | CA$1.53 | CA$2.38 | -11.2% | 36.9M | 251 |
| 2012 | CA$5.18 | CA$5.48 | CA$1.43 | CA$2.68 | -47.8% | 44.8M | 251 |
| 2011 | CA$7.10 | CA$10.25 | CA$4.44 | CA$5.13 | -26.7% | 32.3M | 250 |
| 2010 | CA$5.95 | CA$7.32 | CA$4.77 | CA$7.00 | +17.6% | 22.6M | 251 |
| 2009 | CA$4.75 | CA$7.74 | CA$4.40 | CA$5.95 | +29.3% | 36.5M | 251 |
| 2008 | CA$8.70 | CA$13.49 | CA$3.25 | CA$4.60 | -42.2% | 99.2M | 252 |
| 2007 | CA$4.00 | CA$8.25 | CA$3.90 | CA$7.96 | n/a | 14.9M | 6 |
VNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$30.70 | +20.4% |
| August 2026 | CA$25.50 | -21.7% |
| July 2026 | CA$32.58 | -25.6% |
| June 2026 | CA$43.78 | +2.4% |
| May 2026 | CA$42.74 | +30.4% |
| April 2026 | CA$32.77 | +3.4% |
| March 2026 | CA$31.68 | +6.8% |
| February 2026 | CA$29.66 | +23.2% |
| January 2026 | CA$24.08 | +35.9% |
| December 2025 | CA$17.72 | -10.9% |
| November 2025 | CA$19.89 | -0.8% |
| October 2025 | CA$20.06 | +17.9% |
About the VNP data
Daily bars. 4,709 sessions from Dec 20, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
VNP share price history
