Canada Markets open in 1 hr 37 mins

VINCI SA (VCISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
95.970.00 (0.00%)
At close: 03:25PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 202195.9895.9895.9895.9895.98-
Dec. 02, 202195.9895.9895.9895.9895.98-
Dec. 01, 202196.3096.3095.9895.9895.983,100
Nov. 30, 2021101.25101.25101.25101.25101.25-
Nov. 29, 2021101.25101.25101.25101.25101.25-
Nov. 26, 2021101.25101.25101.25101.25101.25-
Nov. 24, 2021101.25101.25101.25101.25101.25-
Nov. 23, 2021102.10102.10101.25101.25101.25400
Nov. 22, 2021100.36100.36100.36100.36100.36100
Nov. 19, 2021100.36100.36100.36100.36100.36100
Nov. 18, 2021103.53103.53102.75102.75102.75500
Nov. 17, 2021106.50106.50106.50106.50106.50300
Nov. 16, 2021107.60107.60107.60107.60107.60700
Nov. 16, 20210.65 Dividend
Nov. 15, 2021108.28108.28107.60107.60106.95500
Nov. 12, 2021108.31108.31108.31108.31107.66-
Nov. 11, 2021108.31108.31108.31108.31107.66-
Nov. 10, 2021109.16109.16108.31108.31107.66300
Nov. 09, 2021109.20109.20109.20109.20108.54300
Nov. 08, 2021109.25109.25109.25109.25108.59-
Nov. 05, 2021109.25109.25109.25109.25108.59400
Nov. 04, 2021106.75106.86106.75106.86106.21200
Nov. 03, 2021105.35105.35105.35105.35104.71-
Nov. 02, 2021105.35105.35105.35105.35104.71-
Nov. 01, 2021105.35105.35105.35105.35104.71-
Oct. 29, 2021105.35105.35105.35105.35104.71700
Oct. 28, 2021105.35105.35105.35105.35104.71-
Oct. 27, 2021105.35105.35105.35105.35104.71-
Oct. 26, 2021105.35105.35105.35105.35104.71200
Oct. 25, 2021106.30106.30106.30106.30105.66-
Oct. 22, 2021106.30106.30106.30106.30105.66700
Oct. 21, 2021106.30106.30106.30106.30105.66-
Oct. 20, 2021106.30106.30106.30106.30105.66300
Oct. 19, 2021102.85102.85102.85102.85102.23-
Oct. 18, 2021102.85102.85102.85102.85102.23-
Oct. 15, 2021102.85102.85102.85102.85102.23-
Oct. 14, 2021102.85102.85102.85102.85102.23-
Oct. 13, 2021102.85102.85102.85102.85102.23100
Oct. 12, 2021102.85102.85102.85102.85102.23-
Oct. 11, 2021102.85102.85102.85102.85102.23100
Oct. 08, 2021108.18108.18108.18108.18107.53-
Oct. 07, 2021108.18108.18108.18108.18107.53-
Oct. 06, 2021108.18108.18108.18108.18107.53-
Oct. 05, 2021108.18108.18108.18108.18107.53-
Oct. 04, 2021108.18108.18108.18108.18107.53-
Oct. 01, 2021108.18108.18108.18108.18107.53100
Sep. 30, 2021108.18108.18108.18108.18107.53100
Sep. 29, 2021105.35108.18105.35108.18107.531,800
Sep. 28, 2021106.34106.34106.34106.34105.70400
Sep. 27, 2021104.74104.74104.74104.74104.11-
Sep. 24, 2021104.74104.74104.74104.74104.11-
Sep. 23, 2021104.74104.74104.74104.74104.11100
Sep. 22, 2021103.38103.38103.38103.38102.76-
Sep. 21, 2021103.38103.38103.38103.38102.76200
Sep. 20, 2021101.56101.56101.56101.56100.95200
Sep. 17, 2021101.30101.54101.30101.54100.93200
Sep. 16, 2021107.00107.00107.00107.00106.35900
Sep. 15, 2021107.00107.00107.00107.00106.35-
Sep. 14, 2021107.00107.00107.00107.00106.35-
Sep. 13, 2021107.00107.00107.00107.00106.35300
Sep. 10, 2021108.05108.05108.05108.05107.40-
Sep. 09, 2021108.05108.05108.05108.05107.40-
Sep. 08, 2021108.05108.05108.05108.05107.40-
Sep. 07, 2021108.05108.05108.05108.05107.40-
Sep. 03, 2021108.05108.05108.05108.05107.40-
Sep. 02, 2021108.05108.05108.05108.05107.404,700
Sep. 01, 2021106.60106.60106.60106.60105.964,700
Aug. 31, 2021106.60106.60106.60106.60105.96-
Aug. 30, 2021106.60106.60106.60106.60105.96-
Aug. 27, 2021106.60106.60106.60106.60105.96-
Aug. 26, 2021106.60106.60106.60106.60105.96300
Aug. 25, 2021107.05107.05107.05107.05106.40200
Aug. 24, 2021106.00106.00106.00106.00105.36-
Aug. 23, 2021106.00106.00106.00106.00105.361,800
Aug. 20, 2021104.95104.95104.95104.95104.32-
Aug. 19, 2021104.95104.95104.95104.95104.32-
Aug. 18, 2021104.95104.95104.95104.95104.32-
Aug. 17, 2021104.95104.95104.95104.95104.32-
Aug. 16, 2021104.95104.95104.95104.95104.32100
Aug. 13, 2021104.30104.30104.30104.30103.67-
Aug. 12, 2021104.30104.30104.30104.30103.67-
Aug. 11, 2021104.30104.30104.30104.30103.67-
Aug. 10, 2021104.30104.30104.30104.30103.67-
Aug. 09, 2021104.30104.30104.30104.30103.67-
Aug. 06, 2021105.33106.87104.30104.30103.67800
Aug. 05, 2021104.99104.99104.99104.99104.36100
Aug. 04, 2021106.00106.00106.00106.00105.36-
Aug. 03, 2021106.00106.00106.00106.00105.36-
Aug. 02, 2021106.00106.00106.00106.00105.36-
Jul. 30, 2021106.00106.00106.00106.00105.36-
Jul. 29, 2021106.00106.00106.00106.00105.36300
Jul. 28, 2021104.90104.90104.90104.90104.27-
Jul. 27, 2021104.90104.90104.90104.90104.27-
Jul. 26, 2021104.90104.90104.90104.90104.27-
Jul. 23, 2021104.90104.90104.90104.90104.27100
Jul. 22, 2021104.90104.90104.90104.90104.27100
Jul. 21, 2021107.00107.00107.00107.00106.35200
Jul. 20, 2021105.05105.05105.05105.05104.42100
Jul. 19, 2021105.05105.05105.05105.05104.42100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...