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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	28.08	28.24	28.04	28.24	28.24	45,886
Jan 30, 2023	28.31	28.37	28.04	28.06	28.06	48,300
Jan 27, 2023	28.16	28.57	28.13	28.51	28.51	57,600
Jan 26, 2023	28.49	28.51	28.24	28.44	28.44	72,900
Jan 25, 2023	28.43	28.57	28.14	28.29	28.29	80,700
Jan 24, 2023	28.20	28.47	28.15	28.38	28.38	35,200
Jan 23, 2023	27.88	28.09	27.81	27.95	27.95	59,400
Jan 20, 2023	27.89	28.19	27.89	28.19	28.19	34,700
Jan 19, 2023	27.65	27.82	27.58	27.75	27.75	44,700
Jan 18, 2023	28.28	28.28	27.86	27.87	27.87	32,800
Jan 17, 2023	27.86	27.90	27.63	27.70	27.70	48,000
Jan 13, 2023	27.28	27.52	27.23	27.52	27.52	31,400
Jan 12, 2023	27.06	27.48	26.99	27.40	27.40	37,800
Jan 11, 2023	26.73	26.84	26.72	26.84	26.84	22,300
Jan 10, 2023	26.66	26.74	26.56	26.73	26.73	48,600
Jan 09, 2023	26.77	26.92	26.62	26.62	26.62	62,700
Jan 06, 2023	25.73	26.24	25.63	26.23	26.23	63,600
Jan 05, 2023	25.65	25.77	25.51	25.61	25.61	31,900
Jan 04, 2023	25.71	25.78	25.61	25.70	25.70	44,100
Jan 03, 2023	25.05	25.16	24.92	25.01	25.01	63,700
Dec 30, 2022	24.93	25.04	24.86	24.93	24.93	42,500
Dec 29, 2022	24.92	25.26	24.89	25.04	25.04	51,000
Dec 28, 2022	24.89	24.97	24.66	24.66	24.66	38,500
Dec 27, 2022	24.97	25.06	24.87	24.88	24.88	46,000
Dec 23, 2022	24.79	25.01	24.78	24.99	24.99	45,100
Dec 22, 2022	24.84	24.95	24.61	24.78	24.78	107,800
Dec 21, 2022	24.80	24.97	24.78	24.86	24.86	57,800
Dec 20, 2022	24.65	24.86	24.62	24.74	24.74	53,900
Dec 19, 2022	24.57	24.65	24.43	24.52	24.52	78,200
Dec 16, 2022	24.41	24.50	24.34	24.45	24.45	485,600
Dec 15, 2022	25.26	25.26	24.83	24.90	24.90	54,800
Dec 14, 2022	25.30	25.56	25.01	25.27	25.27	25,200
Dec 13, 2022	26.00	26.06	25.69	25.78	25.78	36,400
Dec 12, 2022	25.71	25.77	25.53	25.65	25.65	30,000
Dec 09, 2022	25.78	25.96	25.78	25.79	25.79	49,300
Dec 08, 2022	25.70	25.86	25.70	25.79	25.79	48,700
Dec 07, 2022	25.68	25.76	25.56	25.67	25.67	49,600
Dec 06, 2022	25.63	25.79	25.43	25.56	25.56	54,900
Dec 05, 2022	25.70	25.77	25.46	25.50	25.50	60,800
Dec 02, 2022	25.68	25.87	25.64	25.78	25.78	71,000
Dec 01, 2022	25.66	25.85	25.62	25.73	25.73	48,900
Nov 30, 2022	24.91	25.31	24.72	25.27	25.27	54,300
Nov 29, 2022	24.73	25.03	24.73	24.94	24.94	56,000
Nov 28, 2022	25.24	25.34	24.86	24.87	24.87	37,800
Nov 25, 2022	25.05	25.23	25.04	25.19	25.19	31,700
Nov 23, 2022	24.90	25.07	24.80	25.01	25.01	40,200
Nov 22, 2022	24.64	24.85	24.64	24.85	24.85	41,000
Nov 21, 2022	24.50	24.75	24.49	24.69	24.69	66,100
Nov 18, 2022	24.65	24.71	24.54	24.61	24.61	33,800
Nov 17, 2022	24.31	24.60	24.31	24.59	24.59	61,300
Nov 16, 2022	24.77	24.85	24.57	24.58	24.58	60,100
Nov 15, 2022	24.77	24.80	24.10	24.51	24.51	84,100
Nov 14, 2022	24.29	24.38	24.19	24.28	24.28	70,200
Nov 11, 2022	24.34	24.58	24.20	24.45	24.45	47,100
Nov 10, 2022	24.00	24.36	23.70	24.05	24.05	191,200
Nov 10, 2022	0.246 Dividend
Nov 09, 2022	23.57	23.80	23.43	23.62	23.37	68,900
Nov 08, 2022	23.40	23.72	23.40	23.64	23.39	71,000
Nov 07, 2022	23.38	23.57	23.31	23.50	23.26	88,700
Nov 04, 2022	23.59	24.00	23.55	23.88	23.63	112,400
Nov 03, 2022	22.71	22.90	22.67	22.76	22.52	120,200
Nov 02, 2022	23.19	23.60	22.91	22.91	22.67	85,100
Nov 01, 2022	23.44	23.44	23.11	23.25	23.01	74,400
Oct 31, 2022	22.95	23.13	22.87	22.97	22.73	120,400
Oct 28, 2022	22.98	23.35	22.98	23.35	23.11	90,400
Oct 27, 2022	23.11	23.27	22.85	22.85	22.61	88,900
Oct 26, 2022	22.93	23.25	22.90	23.02	22.78	66,900
Oct 25, 2022	22.16	23.36	22.16	23.36	23.12	480,600
Oct 24, 2022	21.70	21.93	21.66	21.88	21.65	187,800
Oct 21, 2022	20.74	21.35	20.74	21.31	21.09	80,000
Oct 20, 2022	21.12	21.27	20.78	20.88	20.66	122,800
Oct 19, 2022	21.18	21.25	20.96	21.05	20.83	65,000
Oct 18, 2022	21.44	21.47	21.14	21.25	21.03	180,700
Oct 17, 2022	21.07	21.22	20.99	21.12	20.90	175,000
Oct 14, 2022	20.75	20.79	20.30	20.34	20.13	168,500
Oct 13, 2022	19.83	20.71	19.83	20.54	20.33	238,500
Oct 12, 2022	19.96	20.28	19.92	20.00	19.79	143,000
Oct 11, 2022	20.32	20.55	20.14	20.18	19.97	333,000
Oct 10, 2022	20.19	20.26	19.98	20.06	19.85	226,400
Oct 07, 2022	19.86	19.86	19.54	19.60	19.40	158,300
Oct 06, 2022	20.28	20.28	19.83	19.85	19.64	148,700
Oct 05, 2022	20.62	20.84	20.45	20.71	20.49	251,900
Oct 04, 2022	21.06	21.39	21.04	21.21	20.99	368,900
Oct 03, 2022	20.36	20.58	20.32	20.48	20.27	246,300
Sept 30, 2022	20.13	20.45	20.06	20.10	19.89	391,600
Sept 29, 2022	20.16	20.32	19.89	20.16	19.95	615,800
Sept 28, 2022	19.89	20.63	19.87	20.57	20.36	180,800
Sept 27, 2022	20.32	20.45	20.00	20.11	19.90	715,900
Sept 26, 2022	20.00	20.25	19.89	19.97	19.76	331,100
Sept 23, 2022	20.65	20.69	20.30	20.43	20.22	219,400
Sept 22, 2022	21.68	21.70	21.47	21.58	21.36	164,700
Sept 21, 2022	22.20	22.32	21.75	21.75	21.52	103,700
Sept 20, 2022	22.52	22.60	22.29	22.51	22.28	101,400
Sept 19, 2022	22.56	23.12	22.56	23.08	22.84	126,000
Sept 16, 2022	22.94	23.07	22.81	22.96	22.72	69,300
Sept 15, 2022	23.44	23.79	23.44	23.60	23.35	69,300
Sept 14, 2022	23.56	23.78	23.47	23.59	23.34	39,000
Sept 13, 2022	23.86	23.92	23.50	23.50	23.26	83,400
Sept 12, 2022	24.21	24.40	24.20	24.27	24.02	95,800
Sept 09, 2022	23.74	23.77	23.59	23.71	23.46	85,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7519+0.0001(+0.01%)

CRUDE OIL79.68+0.81(+1.03%)

BTC-CAD30,731.35+118.20(+0.39%)

Vinci SA (VCISY)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7519
+0.0001(+0.01%)

CRUDE OIL
79.68
+0.81(+1.03%)

BTC-CAD
30,731.35
+118.20(+0.39%)