Canada markets close in 1 hour 10 minutes

Vinci SA (VCISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.52+0.41 (+2.06%)
As of 02:32PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202219.8920.5719.8720.5220.52120,493
Sept 27, 202220.3220.4520.0020.1120.11715,900
Sept 26, 202220.0020.2519.8919.9719.97331,100
Sept 23, 202220.6520.6920.3020.4320.43219,400
Sept 22, 202221.6821.7021.4721.5821.58164,700
Sept 21, 202222.2022.3221.7521.7521.75103,700
Sept 20, 202222.5222.6022.2922.5122.51101,400
Sept 19, 202222.5623.1222.5623.0823.08126,000
Sept 16, 202222.9423.0722.8122.9622.9669,300
Sept 15, 202223.4423.7923.4423.6023.6069,300
Sept 14, 202223.5623.7823.4723.5923.5939,000
Sept 13, 202223.8623.9223.5023.5023.5083,400
Sept 12, 202224.2124.4024.2024.2724.2795,800
Sept 09, 202223.7423.7723.5923.7123.7185,600
Sept 08, 202222.9623.3122.9523.2223.22262,700
Sept 07, 202223.0723.4923.0723.4523.45164,500
Sept 06, 202223.0823.1822.9022.9222.92195,500
Sept 02, 202223.1923.4922.7222.8122.81176,900
Sept 01, 202222.8622.9822.6622.9822.98106,300
Aug 31, 202223.1123.2023.0323.0323.03117,600
Aug 30, 202223.1223.1722.8822.9522.95134,600
Aug 29, 202222.7823.0422.7722.9422.94119,200
Aug 26, 202223.2623.3222.7022.7022.7059,600
Aug 25, 202223.1623.3422.9923.2723.2783,900
Aug 24, 202222.9323.2122.8823.0623.0660,300
Aug 23, 202222.9923.1522.9323.0523.05183,300
Aug 22, 202222.9522.9522.7622.8722.87136,700
Aug 19, 202223.5623.6023.4523.5023.5049,500
Aug 18, 202223.8823.8823.6923.7723.7752,400
Aug 17, 202223.8224.0723.8123.9623.9644,800
Aug 16, 202224.0124.2724.0124.2024.2071,100
Aug 15, 202223.9924.0623.9024.0524.0562,800
Aug 12, 202224.1224.2323.9424.2324.2372,900
Aug 11, 202224.2924.3124.1924.2624.2648,300
Aug 10, 202224.1024.2423.9824.0824.0859,500
Aug 09, 202223.6523.7823.6223.6823.68200,200
Aug 08, 202223.8223.8223.4523.5223.5277,500
Aug 05, 202223.3523.4923.2523.4223.4273,500
Aug 04, 202223.6123.8023.6123.7823.7869,900
Aug 03, 202223.4723.5223.2823.5023.5066,500
Aug 02, 202223.3623.3623.1323.1323.13110,300
Aug 01, 202223.6523.7023.4123.5423.54127,800
Jul 29, 202223.5523.9123.5523.9123.9164,100
Jul 28, 202222.7923.1622.6923.0923.0997,700
Jul 27, 202222.7423.0422.5722.9922.9999,200
Jul 26, 202222.6022.7922.5522.6222.62185,300
Jul 25, 202223.0123.0722.8123.0223.02111,900
Jul 22, 202222.7922.9622.6122.6422.64109,700
Jul 21, 202222.3922.7122.3722.6922.6987,600
Jul 20, 202222.7822.8222.3122.4422.44227,900
Jul 19, 202222.7923.0922.7622.9522.95214,800
Jul 18, 202222.2322.3622.0022.0822.08255,700
Jul 15, 202221.9422.1621.8522.0722.07209,600
Jul 14, 202221.1021.4521.0221.4021.40101,700
Jul 13, 202221.6221.9221.5621.7921.79120,000
Jul 12, 202221.7422.0421.7421.8321.83208,200
Jul 11, 202221.8621.8621.5321.5521.55192,700
Jul 08, 202222.1522.4222.0522.3322.33131,300
Jul 07, 202221.9422.0821.8121.9521.95144,900
Jul 06, 202221.4221.7221.3921.6821.68534,000
Jul 05, 202221.4221.5221.1021.5221.52138,900
Jul 01, 202222.1522.5622.0722.5622.56114,000
Jun 30, 202221.8222.4521.8022.3222.3292,500
Jun 29, 202222.6422.7522.4822.5122.51127,700
Jun 28, 202223.1023.2122.7822.7822.78277,400
Jun 27, 202222.7123.0322.6422.7122.71178,900
Jun 24, 202222.9623.3022.9623.3023.30116,300
Jun 23, 202222.3722.5122.2022.4722.47159,400
Jun 22, 202222.1022.7122.0822.4822.48273,800
Jun 21, 202222.3622.4022.0822.0922.09182,600
Jun 17, 202222.5322.5922.0622.2322.23190,800
Jun 16, 202222.1522.4422.0822.2222.22156,100
Jun 15, 202222.3622.8621.9022.2922.29134,200
Jun 14, 202222.0722.1421.5221.6721.67247,500
Jun 13, 202222.4922.6122.2622.3122.31149,700
Jun 10, 202223.4023.4423.0723.1823.18145,900
Jun 09, 202224.2224.2423.8423.8823.8860,000
Jun 08, 202224.3824.3824.1124.1124.1169,400
Jun 07, 202224.1024.3424.0424.3324.33405,600
Jun 06, 202224.5324.5724.2824.3424.3456,300
Jun 03, 202224.1424.1824.0424.1224.1269,200
Jun 02, 202223.9824.2223.9024.2224.22144,300
Jun 01, 202224.1624.1923.6723.7523.75113,800
May 31, 202223.9924.1923.9524.1824.18135,800
May 27, 202224.7624.8924.7124.8524.8557,400
May 26, 202224.3124.7524.3124.6924.6964,100
May 25, 202223.6824.0923.6823.9823.98124,000
May 24, 202223.7324.0123.6823.9423.9492,400
May 23, 202223.5024.0123.4623.9423.94196,700
May 20, 202224.2224.2223.7224.0024.0087,200
May 19, 202223.8724.1923.7824.0424.0468,900
May 18, 202224.2024.3423.9123.9123.9151,600
May 17, 202224.3624.5824.3124.5424.5493,400
May 16, 202223.9724.3223.8124.1924.19173,500
May 13, 202223.8124.1923.8124.0624.06106,600
May 12, 202223.5023.7023.1323.2723.27119,400
May 11, 202223.8824.0623.5023.6523.65302,700
May 10, 202223.7623.7823.2823.5723.57240,900
May 09, 202223.7623.8723.4523.5623.56163,400
May 06, 202223.9724.1423.6323.7823.78164,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...