Canada markets open in 5 hours 16 minutes

Vinci SA (VCISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.91-0.63 (-2.57%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 202224.2224.2323.7523.9723.97127,000
May 04, 202224.1824.8523.9424.8524.85112,100
May 03, 202224.2924.4224.1524.3024.30122,000
May 02, 202223.9024.0923.6523.9023.90135,600
Apr 29, 202224.3624.5224.0024.0024.00133,100
Apr 28, 202224.3124.6124.0724.5224.52142,600
Apr 27, 202224.2724.3824.0824.2324.23148,400
Apr 26, 202224.7924.8424.4524.5624.56123,500
Apr 25, 202224.5225.1624.5224.8824.88109,800
Apr 22, 202224.5624.7624.3224.5224.5271,400
Apr 22, 20220.619 Dividend
Apr 21, 202225.7225.7625.0025.5224.9061,900
Apr 20, 202224.7924.9724.6424.6424.0470,500
Apr 19, 202224.0424.2524.0424.2523.66135,400
Apr 18, 202223.7124.2423.7123.9023.3293,400
Apr 14, 202224.3224.3924.0524.0923.5165,900
Apr 13, 202224.2724.5324.2624.4823.89175,100
Apr 12, 202224.7624.8424.3024.4123.82164,600
Apr 11, 202224.6324.7224.3124.3423.75125,700
Apr 08, 202223.6224.0223.6223.8123.23282,700
Apr 07, 202224.1524.2623.5723.8223.24147,500
Apr 06, 202223.4523.5923.2623.4722.9088,900
Apr 05, 202224.2124.2723.8724.0123.4378,100
Apr 04, 202225.1825.3525.1825.2924.6874,200
Apr 01, 202225.9425.9625.7125.7625.1469,000
Mar 31, 202225.6825.9325.4825.4824.8657,900
Mar 30, 202226.0026.1925.9425.9825.3541,000
Mar 29, 202226.5126.5826.1626.3825.74152,200
Mar 28, 202225.4025.5325.1725.4324.81211,500
Mar 25, 202225.2225.3725.0625.3024.6979,600
Mar 24, 202224.9425.2824.9425.2424.6334,900
Mar 23, 202225.2125.2625.0725.1224.5176,400
Mar 22, 202225.6825.8625.4325.7125.09225,900
Mar 21, 202225.6425.6825.1925.3424.7375,800
Mar 18, 202225.2025.6825.1625.5724.9576,600
Mar 17, 202225.5026.0525.5025.9425.3179,000
Mar 16, 202225.5825.9925.2025.8625.2365,800
Mar 15, 202225.0025.2224.7325.0224.41179,400
Mar 14, 202225.0625.3224.8224.8924.29361,200
Mar 11, 202224.6324.6323.9023.9023.32261,600
Mar 10, 202223.9824.4523.9824.1023.52224,700
Mar 09, 202224.8525.4124.7325.0324.42245,700
Mar 08, 202223.2224.2222.8023.4722.90442,300
Mar 07, 202223.3523.3521.7121.7921.26266,300
Mar 04, 202223.8723.8723.3723.5022.93513,200
Mar 03, 202225.7925.7925.1325.2524.64333,400
Mar 02, 202225.4925.9825.4925.8625.23151,600
Mar 01, 202225.9925.9924.9625.0924.48198,900
Feb 28, 202226.1026.7125.9726.0825.45142,600
Feb 25, 202226.7027.1526.7027.1526.49124,000
Feb 24, 202225.8926.5825.7126.5725.93104,800
Feb 23, 202227.6027.6927.1027.1426.4892,100
Feb 22, 202227.6627.8527.3627.4926.8265,700
Feb 18, 202229.0429.0428.3828.5627.8761,200
Feb 17, 202228.9129.0828.7428.9428.2478,500
Feb 16, 202229.2129.3429.0829.2728.5645,500
Feb 15, 202228.5228.8628.5228.8228.12103,400
Feb 14, 202228.0928.2727.9028.1327.4568,300
Feb 11, 202228.9529.1128.3228.4627.7788,200
Feb 10, 202229.1529.5529.0729.1828.47111,800
Feb 09, 202229.4029.4929.3729.4528.7465,200
Feb 08, 202228.7429.0128.7329.0028.30127,100
Feb 07, 202228.1428.3528.0728.2827.5984,400
Feb 04, 202228.0028.3327.8528.2827.5953,000
Feb 03, 202227.6627.9227.5427.8127.1472,800
Feb 02, 202227.6927.7927.5927.7527.0856,600
Feb 01, 202227.4127.5527.2727.5526.8899,800
Jan 31, 202226.7227.3326.7227.3326.67122,400
Jan 28, 202226.7727.1426.6927.1426.4867,800
Jan 27, 202227.1527.2726.9627.0226.36143,000
Jan 26, 202227.5127.5826.9627.1726.51219,200
Jan 25, 202227.0227.2126.6627.0426.38128,900
Jan 24, 202226.9527.4326.5927.4326.76154,700
Jan 21, 202227.7527.8327.5627.6026.9398,800
Jan 20, 202227.9228.0427.6627.6626.99112,900
Jan 19, 202227.7927.9227.6727.8327.1575,000
Jan 18, 202227.7327.8727.6527.8627.18222,400
Jan 14, 202228.0028.2228.0028.2227.5485,700
Jan 13, 202227.8628.1327.6427.6426.9789,300
Jan 12, 202227.0527.2326.9627.1826.5252,400
Jan 11, 202227.0727.1026.7527.0626.4093,000
Jan 10, 202226.9726.9726.6126.9426.29124,300
Jan 07, 202226.5126.7326.4426.6926.0485,000
Jan 06, 202226.7126.7226.4926.4925.8566,700
Jan 05, 202226.8026.8526.3526.3625.72192,900
Jan 04, 202226.7726.8426.6126.7326.0865,700
Jan 03, 202226.3126.3526.1126.2225.58102,900
Dec 31, 202126.3126.4025.4626.3125.6754,700
Dec 30, 202125.9426.0825.9025.9425.3169,700
Dec 29, 202125.9026.0525.9026.0325.4032,800
Dec 28, 202125.6825.8425.6725.8425.2171,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...