Canada markets open in 2 hours 9 minutes

Vinci SA (VCISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.24+0.18 (+0.64%)
At close: 03:56PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202328.0828.2428.0428.2428.2445,886
Jan 30, 202328.3128.3728.0428.0628.0648,300
Jan 27, 202328.1628.5728.1328.5128.5157,600
Jan 26, 202328.4928.5128.2428.4428.4472,900
Jan 25, 202328.4328.5728.1428.2928.2980,700
Jan 24, 202328.2028.4728.1528.3828.3835,200
Jan 23, 202327.8828.0927.8127.9527.9559,400
Jan 20, 202327.8928.1927.8928.1928.1934,700
Jan 19, 202327.6527.8227.5827.7527.7544,700
Jan 18, 202328.2828.2827.8627.8727.8732,800
Jan 17, 202327.8627.9027.6327.7027.7048,000
Jan 13, 202327.2827.5227.2327.5227.5231,400
Jan 12, 202327.0627.4826.9927.4027.4037,800
Jan 11, 202326.7326.8426.7226.8426.8422,300
Jan 10, 202326.6626.7426.5626.7326.7348,600
Jan 09, 202326.7726.9226.6226.6226.6262,700
Jan 06, 202325.7326.2425.6326.2326.2363,600
Jan 05, 202325.6525.7725.5125.6125.6131,900
Jan 04, 202325.7125.7825.6125.7025.7044,100
Jan 03, 202325.0525.1624.9225.0125.0163,700
Dec 30, 202224.9325.0424.8624.9324.9342,500
Dec 29, 202224.9225.2624.8925.0425.0451,000
Dec 28, 202224.8924.9724.6624.6624.6638,500
Dec 27, 202224.9725.0624.8724.8824.8846,000
Dec 23, 202224.7925.0124.7824.9924.9945,100
Dec 22, 202224.8424.9524.6124.7824.78107,800
Dec 21, 202224.8024.9724.7824.8624.8657,800
Dec 20, 202224.6524.8624.6224.7424.7453,900
Dec 19, 202224.5724.6524.4324.5224.5278,200
Dec 16, 202224.4124.5024.3424.4524.45485,600
Dec 15, 202225.2625.2624.8324.9024.9054,800
Dec 14, 202225.3025.5625.0125.2725.2725,200
Dec 13, 202226.0026.0625.6925.7825.7836,400
Dec 12, 202225.7125.7725.5325.6525.6530,000
Dec 09, 202225.7825.9625.7825.7925.7949,300
Dec 08, 202225.7025.8625.7025.7925.7948,700
Dec 07, 202225.6825.7625.5625.6725.6749,600
Dec 06, 202225.6325.7925.4325.5625.5654,900
Dec 05, 202225.7025.7725.4625.5025.5060,800
Dec 02, 202225.6825.8725.6425.7825.7871,000
Dec 01, 202225.6625.8525.6225.7325.7348,900
Nov 30, 202224.9125.3124.7225.2725.2754,300
Nov 29, 202224.7325.0324.7324.9424.9456,000
Nov 28, 202225.2425.3424.8624.8724.8737,800
Nov 25, 202225.0525.2325.0425.1925.1931,700
Nov 23, 202224.9025.0724.8025.0125.0140,200
Nov 22, 202224.6424.8524.6424.8524.8541,000
Nov 21, 202224.5024.7524.4924.6924.6966,100
Nov 18, 202224.6524.7124.5424.6124.6133,800
Nov 17, 202224.3124.6024.3124.5924.5961,300
Nov 16, 202224.7724.8524.5724.5824.5860,100
Nov 15, 202224.7724.8024.1024.5124.5184,100
Nov 14, 202224.2924.3824.1924.2824.2870,200
Nov 11, 202224.3424.5824.2024.4524.4547,100
Nov 10, 202224.0024.3623.7024.0524.05191,200
Nov 10, 20220.246 Dividend
Nov 09, 202223.5723.8023.4323.6223.3768,900
Nov 08, 202223.4023.7223.4023.6423.3971,000
Nov 07, 202223.3823.5723.3123.5023.2688,700
Nov 04, 202223.5924.0023.5523.8823.63112,400
Nov 03, 202222.7122.9022.6722.7622.52120,200
Nov 02, 202223.1923.6022.9122.9122.6785,100
Nov 01, 202223.4423.4423.1123.2523.0174,400
Oct 31, 202222.9523.1322.8722.9722.73120,400
Oct 28, 202222.9823.3522.9823.3523.1190,400
Oct 27, 202223.1123.2722.8522.8522.6188,900
Oct 26, 202222.9323.2522.9023.0222.7866,900
Oct 25, 202222.1623.3622.1623.3623.12480,600
Oct 24, 202221.7021.9321.6621.8821.65187,800
Oct 21, 202220.7421.3520.7421.3121.0980,000
Oct 20, 202221.1221.2720.7820.8820.66122,800
Oct 19, 202221.1821.2520.9621.0520.8365,000
Oct 18, 202221.4421.4721.1421.2521.03180,700
Oct 17, 202221.0721.2220.9921.1220.90175,000
Oct 14, 202220.7520.7920.3020.3420.13168,500
Oct 13, 202219.8320.7119.8320.5420.33238,500
Oct 12, 202219.9620.2819.9220.0019.79143,000
Oct 11, 202220.3220.5520.1420.1819.97333,000
Oct 10, 202220.1920.2619.9820.0619.85226,400
Oct 07, 202219.8619.8619.5419.6019.40158,300
Oct 06, 202220.2820.2819.8319.8519.64148,700
Oct 05, 202220.6220.8420.4520.7120.49251,900
Oct 04, 202221.0621.3921.0421.2120.99368,900
Oct 03, 202220.3620.5820.3220.4820.27246,300
Sept 30, 202220.1320.4520.0620.1019.89391,600
Sept 29, 202220.1620.3219.8920.1619.95615,800
Sept 28, 202219.8920.6319.8720.5720.36180,800
Sept 27, 202220.3220.4520.0020.1119.90715,900
Sept 26, 202220.0020.2519.8919.9719.76331,100
Sept 23, 202220.6520.6920.3020.4320.22219,400
Sept 22, 202221.6821.7021.4721.5821.36164,700
Sept 21, 202222.2022.3221.7521.7521.52103,700
Sept 20, 202222.5222.6022.2922.5122.28101,400
Sept 19, 202222.5623.1222.5623.0822.84126,000
Sept 16, 202222.9423.0722.8122.9622.7269,300
Sept 15, 202223.4423.7923.4423.6023.3569,300
Sept 14, 202223.5623.7823.4723.5923.3439,000
Sept 13, 202223.8623.9223.5023.5023.2683,400
Sept 12, 202224.2124.4024.2024.2724.0295,800
Sept 09, 202223.7423.7723.5923.7123.4685,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...