Canada markets closed

Vinci SA (VCISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.80-0.37 (-1.31%)
At close: 03:59PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202327.8528.1127.8027.8027.8077,734
Sept 21, 202328.2728.3628.0928.1728.1785,300
Sept 20, 202328.7528.9128.4528.4528.4556,300
Sept 19, 202328.3328.3928.2328.3828.3868,400
Sept 18, 202328.2828.3928.2028.3328.3356,200
Sept 15, 202328.5928.7028.4828.4828.48114,800
Sept 14, 202328.1628.4028.1628.3628.3668,400
Sept 13, 202327.8728.0027.7427.7527.7525,700
Sept 12, 202328.1428.2827.9928.1728.1769,400
Sept 11, 202327.6927.8427.6827.8227.8287,300
Sept 08, 202327.4427.5527.4227.4327.4395,300
Sept 07, 202327.4727.5127.2727.3627.3693,100
Sept 06, 202327.3527.4327.2627.4127.41126,000
Sept 05, 202327.4427.4427.2327.3527.3593,500
Sept 01, 202328.0428.0427.6227.6327.6366,000
Aug 31, 202328.1128.1127.7227.8527.8572,400
Aug 30, 202328.1828.3028.1428.1628.1658,300
Aug 29, 202327.8528.2627.8528.2428.24149,500
Aug 28, 202327.9428.0827.9428.0628.0664,700
Aug 25, 202327.6227.8127.4227.7327.7391,400
Aug 24, 202327.4827.5927.3527.3627.3680,900
Aug 23, 202327.4527.5927.4127.5627.5655,700
Aug 22, 202327.5727.5727.3527.4127.4171,400
Aug 21, 202327.4127.5727.2827.5627.56143,700
Aug 18, 202327.0227.5326.9827.4827.48108,700
Aug 17, 202327.7527.7627.4127.4927.4991,300
Aug 16, 202327.8527.9627.7227.7227.7275,500
Aug 15, 202328.1528.1527.8927.9027.9077,100
Aug 14, 202328.0128.3027.9628.2928.2989,500
Aug 11, 202328.2428.3628.2128.3628.3650,000
Aug 10, 202328.5828.8028.4028.4228.42323,600
Aug 09, 202328.1928.3928.1628.2928.29305,800
Aug 08, 202328.0328.2427.9128.2428.2496,100
Aug 07, 202328.1228.3328.1028.3128.3147,400
Aug 04, 202327.8928.1627.8227.8427.8494,000
Aug 03, 202327.5427.6827.4527.5827.5879,500
Aug 02, 202328.1428.1427.8427.9027.90183,600
Aug 01, 202328.8028.8428.5828.6828.68174,200
Jul 31, 202329.5029.5529.2729.2829.2840,600
Jul 28, 202329.3329.8929.3329.6229.6273,100
Jul 27, 202329.6329.8629.4629.4829.4843,700
Jul 26, 202329.2329.7129.2329.6729.6730,700
Jul 25, 202329.5829.7629.5529.6529.6548,300
Jul 24, 202329.8429.8429.7029.7029.7037,800
Jul 21, 202329.8930.0729.8830.0130.0131,700
Jul 20, 202330.2230.3330.0030.1130.1139,100
Jul 19, 202330.0830.1529.7729.8829.8837,700
Jul 18, 202329.6529.8229.6329.7929.7976,000
Jul 17, 202329.5629.6729.4929.6529.6538,600
Jul 14, 202329.9429.9829.7229.7629.7640,000
Jul 13, 202329.7029.7729.5029.5929.5933,300
Jul 12, 202329.1129.4129.0829.2429.2443,400
Jul 11, 202328.5428.6228.3628.5228.5273,100
Jul 10, 202328.1528.2828.1328.2028.2047,100
Jul 07, 202327.8628.1427.8428.0528.05149,400
Jul 06, 202327.7327.8227.5127.8227.8261,500
Jul 05, 202328.5028.5828.3528.4628.4680,400
Jul 03, 202328.9929.1328.9929.0929.0927,700
Jun 30, 202329.0629.1028.9729.0629.0662,800
Jun 29, 202328.6928.7228.6228.6528.65103,800
Jun 28, 202328.7328.8328.6028.7128.71128,300
Jun 27, 202328.3828.7728.3828.7428.7457,200
Jun 26, 202328.4528.4928.2728.3928.3973,600
Jun 23, 202328.1928.3128.0728.2728.2787,900
Jun 22, 202328.9828.9828.7928.8728.8761,300
Jun 21, 202328.8129.1528.8129.0429.0453,100
Jun 20, 202329.1829.2329.0629.2029.2055,500
Jun 16, 202329.8030.1829.7630.1030.1034,000
Jun 15, 202329.3729.7029.3729.6729.6749,400
Jun 14, 202329.4729.4729.2029.3429.3433,100
Jun 13, 202328.7228.8028.6528.7728.7768,200
Jun 12, 202328.7428.8728.6928.8328.83386,700
Jun 09, 202328.6628.7628.5428.7128.71821,800
Jun 08, 202328.7528.9528.7328.9028.90481,200
Jun 07, 202328.8428.9428.7128.7328.7345,600
Jun 06, 202328.4428.6128.4428.6128.6139,100
Jun 05, 202328.6228.6628.4728.5728.5799,700
Jun 02, 202328.6928.8428.6928.7428.7442,300
Jun 01, 202328.5328.8428.5128.7528.7594,000
May 31, 202328.5428.5428.1728.4428.4455,000
May 30, 202328.9128.9528.6928.8128.8177,900
May 26, 202328.8929.0928.8729.0329.0327,700
May 25, 202328.8329.0028.7928.9528.9542,600
May 24, 202329.2029.2029.0229.0629.0630,300
May 23, 202329.5429.6229.3429.4129.4157,100
May 22, 202329.7429.8629.7229.7329.7346,300
May 19, 202329.9330.0129.9029.9329.9337,300
May 18, 202329.5829.7029.5029.6829.6832,700
May 17, 202329.9530.0829.7730.0230.0240,600
May 16, 202329.7629.7729.6929.7129.7128,200
May 15, 202329.6329.7129.5129.7029.7044,000
May 12, 202329.6829.7629.5229.6329.6344,800
May 11, 202329.5829.6529.4029.6229.6226,100
May 10, 202330.0830.1029.8630.0330.0346,600
May 09, 202329.8830.0929.8730.0430.0428,800
May 08, 202330.2730.2730.1430.1730.1734,700
May 05, 202329.7830.1429.7830.1330.1323,300
May 04, 202329.9129.9829.7029.8729.8724,500
May 03, 202330.2630.4030.1430.1430.1420,700
May 02, 202329.9930.0329.8330.0330.0391,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...