Canada markets closed

Vinci SA (VCISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.78-0.11 (-0.37%)
At close: 03:55PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202430.2030.3229.7829.7829.7849,555
Apr 12, 202430.0630.2329.8929.8929.8967,100
Apr 11, 202430.4430.4430.0430.2930.2954,700
Apr 10, 202430.4330.4530.1830.2430.2474,200
Apr 09, 202431.1731.1930.9330.9930.9980,000
Apr 08, 202431.4031.5131.3531.3631.3653,300
Apr 05, 202430.6331.1230.6331.1231.12312,200
Apr 04, 202431.5231.6431.1631.1631.1632,900
Apr 03, 202431.7632.1931.7631.9531.9559,300
Apr 02, 202431.5031.6431.4531.6331.6389,800
Apr 01, 202432.0032.8231.8432.0432.0445,700
Mar 28, 202432.1432.2232.0032.2232.2294,900
Mar 27, 202432.5032.5932.3432.4932.49114,200
Mar 26, 202431.6332.0731.6332.0032.0054,300
Mar 25, 202431.2731.4731.2531.3331.3366,400
Mar 22, 202431.4531.5131.3631.4431.4437,900
Mar 21, 202431.6731.8331.5731.8331.8326,000
Mar 20, 202431.3732.0531.3731.9331.9343,000
Mar 19, 202431.8231.8631.6631.7231.7255,700
Mar 18, 202431.8531.8831.7131.7131.7134,900
Mar 15, 202431.9031.9731.7831.8531.8536,000
Mar 14, 202432.0732.0731.6731.7431.7438,900
Mar 13, 202432.7532.7932.4632.6332.6350,000
Mar 12, 202432.1832.5832.1832.5432.54114,900
Mar 11, 202432.4632.5332.1932.5332.5375,600
Mar 08, 202432.4132.4232.2432.3132.3147,800
Mar 07, 202432.3132.5432.3132.5232.5232,800
Mar 06, 202431.9932.0231.8231.9231.9233,400
Mar 05, 202431.7532.0231.7331.8131.8133,900
Mar 04, 202431.6431.7931.6431.7131.7173,100
Mar 01, 202431.6731.7831.5131.7531.7542,100
Feb 29, 202432.0132.0731.8232.0032.00494,400
Feb 28, 202431.9232.0831.8931.9631.9665,000
Feb 27, 202431.7731.9731.7631.8131.8150,300
Feb 26, 202431.3831.5431.3331.4731.4743,800
Feb 23, 202431.4431.5831.4031.4931.4969,000
Feb 22, 202431.1131.2931.0431.2131.2174,400
Feb 21, 202430.9931.2230.9931.2031.2056,500
Feb 20, 202430.8330.9630.8130.8730.87122,600
Feb 16, 202430.5830.5830.3730.4930.4931,900
Feb 15, 202431.1331.2231.0331.2231.2247,800
Feb 14, 202430.8530.9530.7730.9530.9588,900
Feb 13, 202430.7830.8830.5630.6730.6774,000
Feb 12, 202431.2431.3231.1831.3231.3242,400
Feb 09, 202431.1931.4031.1031.3931.3986,500
Feb 08, 202431.2831.4231.1431.3831.3835,300
Feb 07, 202431.8032.5531.6332.0532.0569,700
Feb 06, 202431.6931.9931.5931.8931.8951,100
Feb 05, 202431.6231.8231.5131.7831.7878,300
Feb 02, 202431.6831.7131.4631.6431.6440,000
Feb 01, 202431.5031.9331.5031.9331.9331,300
Jan 31, 202431.9231.9231.4831.6531.6539,900
Jan 30, 202431.7531.8231.5431.5931.5956,200
Jan 29, 202431.6931.7831.4631.7031.7089,600
Jan 26, 202432.0832.2931.9831.9931.9945,700
Jan 25, 202431.8432.0031.7232.0032.00327,900
Jan 24, 202432.0432.1131.8231.8231.8256,700
Jan 23, 202431.5331.5431.3431.5331.5338,500
Jan 22, 202431.9732.0331.7531.9031.9036,100
Jan 19, 202431.6831.8731.5331.8731.8741,500
Jan 18, 202431.7331.9431.6631.9431.9435,700
Jan 17, 202431.4231.4731.2531.4131.4163,500
Jan 16, 202431.6331.7131.5631.6931.6952,400
Jan 12, 202431.9932.1631.8431.8831.8859,800
Jan 11, 202431.4332.3931.2131.7931.7972,400
Jan 10, 202431.2131.5831.2131.5731.5725,500
Jan 09, 202431.3231.5331.2731.4331.4334,700
Jan 08, 202431.2131.3631.2131.2731.2732,200
Jan 05, 202430.9531.3030.9531.1431.14106,700
Jan 04, 202431.0331.3831.0331.2931.29156,500
Jan 03, 202430.7030.9030.6330.8130.8135,100
Jan 02, 202431.1131.2031.0431.0431.0428,800
Dec 29, 202331.1631.5531.1631.5431.5455,400
Dec 28, 202331.4531.5231.3631.4431.44142,800
Dec 27, 202331.5431.7931.5431.7731.7791,100
Dec 26, 202331.3531.6131.1431.6031.6039,100
Dec 22, 202331.4831.5231.3531.4631.4631,000
Dec 21, 202331.1031.2531.0531.2531.2538,500
Dec 20, 202330.9631.2330.8730.8830.8885,000
Dec 19, 202331.0231.1330.9831.1131.1132,400
Dec 18, 202330.9230.9230.6930.8230.8292,500
Dec 15, 202331.3931.5931.3231.4231.4280,700
Dec 14, 202331.7132.0031.5931.9131.9130,700
Dec 13, 202331.0131.4630.6731.4131.4146,300
Dec 12, 202331.0031.1630.9631.1331.1328,100
Dec 11, 202331.1631.2831.0631.2831.2828,800
Dec 08, 202330.9931.2930.9931.2931.2950,900
Dec 07, 202331.1431.2831.1431.2831.2829,400
Dec 06, 202331.2131.2631.0231.0731.0747,300
Dec 05, 202331.0031.1330.9431.1031.1093,300
Dec 04, 202330.7130.7330.6230.7130.7130,100
Dec 01, 202330.6430.8830.6430.8730.8731,200
Nov 30, 202330.5730.6330.5030.5330.5341,300
Nov 29, 202330.6630.8030.5930.6830.6839,000
Nov 28, 202330.3030.5530.2830.4230.4243,000
Nov 27, 202330.1530.2530.1030.2330.2333,300
Nov 24, 202330.0530.2230.0530.2230.2224,900
Nov 22, 202329.7929.8629.7029.8629.8632,600
Nov 21, 202329.7829.8129.6729.7129.7144,300
Nov 20, 202329.6329.8729.6329.8729.8745,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...