Canada markets closed

Vinci SA (VCISY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
30.93+0.08 (+0.26%)
At close: 03:54PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202430.8431.0130.8430.9330.9340,200
May 23, 202431.1331.1430.7830.8530.85152,700
May 22, 202431.2031.2830.9631.0031.00208,600
May 21, 202431.2531.4031.1631.2831.2826,200
May 20, 202431.2931.4031.2931.3131.3129,500
May 17, 202431.1831.3231.1731.2331.2334,500
May 16, 202431.5231.5931.3631.3631.3632,000
May 15, 202431.6131.6931.5031.6631.6640,000
May 14, 202431.3631.4331.2431.4331.4330,400
May 13, 202431.1031.2631.0831.2431.2474,800
May 10, 202431.2731.2730.9731.1631.1650,900
May 09, 202431.0031.0730.9231.0731.07105,000
May 08, 202430.6030.8430.5030.5330.5334,500
May 07, 202430.2130.2930.1530.2030.2085,600
May 06, 202429.8930.0029.8529.8529.8542,200
May 03, 202429.8629.9129.7129.8029.8063,400
May 02, 202429.4729.6129.3929.5229.5257,600
May 01, 202429.1929.6929.1929.3029.3036,200
Apr 30, 202429.5729.7129.2929.2929.2966,200
Apr 29, 202429.5929.6729.5229.6229.6290,200
Apr 26, 202429.6929.7229.5429.7029.7069,200
Apr 25, 202429.4829.7229.2229.7129.71436,500
Apr 24, 202429.8329.9229.6729.7829.78666,500
Apr 23, 202429.6129.8729.6129.8529.8580,800
Apr 22, 202429.7129.7128.8429.6129.6170,500
Apr 19, 202429.1829.5329.1829.4129.4137,200
Apr 19, 20240.926 Dividend
Apr 18, 202430.0130.2729.9330.1129.18105,700
Apr 17, 202430.3230.3729.7329.9229.00149,800
Apr 16, 202429.6829.8329.5929.7628.84147,000
Apr 15, 202430.2030.3229.7829.7828.8649,600
Apr 12, 202430.0630.2329.8929.8928.9767,100
Apr 11, 202430.4430.4430.0430.2929.3654,700
Apr 10, 202430.4330.4530.1830.2429.3174,200
Apr 09, 202431.1731.1930.9330.9930.0480,000
Apr 08, 202431.4031.5131.3531.3630.4053,300
Apr 05, 202430.6331.1230.6331.1230.16312,200
Apr 04, 202431.5231.6431.1631.1630.2032,900
Apr 03, 202431.7632.1931.7631.9530.9759,300
Apr 02, 202431.5031.6431.4531.6330.6689,800
Apr 01, 202432.0032.8231.8432.0431.0545,700
Mar 28, 202432.1432.2232.0032.2231.2394,900
Mar 27, 202432.5032.5932.3432.4931.49114,200
Mar 26, 202431.6332.0731.6332.0031.0254,300
Mar 25, 202431.2731.4731.2531.3330.3766,400
Mar 22, 202431.4531.5131.3631.4430.4737,900
Mar 21, 202431.6731.8331.5731.8330.8526,000
Mar 20, 202431.3732.0531.3731.9330.9543,000
Mar 19, 202431.8231.8631.6631.7230.7455,700
Mar 18, 202431.8531.8831.7131.7130.7334,900
Mar 15, 202431.9031.9731.7831.8530.8736,000
Mar 14, 202432.0732.0731.6731.7430.7638,900
Mar 13, 202432.7532.7932.4632.6331.6350,000
Mar 12, 202432.1832.5832.1832.5431.54114,900
Mar 11, 202432.4632.5332.1932.5331.5375,600
Mar 08, 202432.4132.4232.2432.3131.3247,800
Mar 07, 202432.3132.5432.3132.5231.5232,800
Mar 06, 202431.9932.0231.8231.9230.9433,400
Mar 05, 202431.7532.0231.7331.8130.8333,900
Mar 04, 202431.6431.7931.6431.7130.7373,100
Mar 01, 202431.6731.7831.5131.7530.7742,100
Feb 29, 202432.0132.0731.8232.0031.02494,400
Feb 28, 202431.9232.0831.8931.9630.9865,000
Feb 27, 202431.7731.9731.7631.8130.8350,300
Feb 26, 202431.3831.5431.3331.4730.5043,800
Feb 23, 202431.4431.5831.4031.4930.5269,000
Feb 22, 202431.1131.2931.0431.2130.2574,400
Feb 21, 202430.9931.2230.9931.2030.2456,500
Feb 20, 202430.8330.9630.8130.8729.92122,600
Feb 16, 202430.5830.5830.3730.4929.5531,900
Feb 15, 202431.1331.2231.0331.2230.2647,800
Feb 14, 202430.8530.9530.7730.9530.0088,900
Feb 13, 202430.7830.8830.5630.6729.7374,000
Feb 12, 202431.2431.3231.1831.3230.3642,400
Feb 09, 202431.1931.4031.1031.3930.4286,500
Feb 08, 202431.2831.4231.1431.3830.4135,300
Feb 07, 202431.8032.5531.6332.0531.0669,700
Feb 06, 202431.6931.9931.5931.8930.9151,100
Feb 05, 202431.6231.8231.5131.7830.8078,300
Feb 02, 202431.6831.7131.4631.6430.6740,000
Feb 01, 202431.5031.9331.5031.9330.9531,300
Jan 31, 202431.9231.9231.4831.6530.6839,900
Jan 30, 202431.7531.8231.5431.5930.6256,200
Jan 29, 202431.6931.7831.4631.7030.7389,600
Jan 26, 202432.0832.2931.9831.9931.0145,700
Jan 25, 202431.8432.0031.7232.0031.02327,900
Jan 24, 202432.0432.1131.8231.8230.8456,700
Jan 23, 202431.5331.5431.3431.5330.5638,500
Jan 22, 202431.9732.0331.7531.9030.9236,100
Jan 19, 202431.6831.8731.5331.8730.8941,500
Jan 18, 202431.7331.9431.6631.9430.9635,700
Jan 17, 202431.4231.4731.2531.4130.4463,500
Jan 16, 202431.6331.7131.5631.6930.7252,400
Jan 12, 202431.9932.1631.8431.8830.9059,800
Jan 11, 202431.4332.3931.2131.7930.8172,400
Jan 10, 202431.2131.5831.2131.5730.6025,500
Jan 09, 202431.3231.5331.2731.4330.4634,700
Jan 08, 202431.2131.3631.2131.2730.3132,200
Jan 05, 202430.9531.3030.9531.1430.18106,700
Jan 04, 202431.0331.3831.0331.2930.33156,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...