Vicinity Motor Corp. (VMC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 10:25AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,088 |
| May 01, 2024 | 0.9700 | 1.1200 | 0.9600 | 0.9600 | 0.9600 | 37,300 |
| Apr 30, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 20,100 |
| Apr 29, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 16,800 |
| Apr 26, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 77,600 |
| Apr 25, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,600 |
| Apr 24, 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 7,000 |
| Apr 23, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 9,000 |
| Apr 22, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 19,700 |
| Apr 19, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 17,000 |
| Apr 18, 2024 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 23,300 |
| Apr 17, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 42,400 |
| Apr 16, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 7,300 |
| Apr 15, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 26,000 |
| Apr 12, 2024 | 0.9400 | 0.9800 | 0.8600 | 0.8600 | 0.8600 | 55,000 |
| Apr 11, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 26,400 |
| Apr 10, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 27,300 |
| Apr 09, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 21,100 |
| Apr 08, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 35,400 |
| Apr 05, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 96,200 |
| Apr 04, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 45,000 |
| Apr 03, 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9300 | 0.9300 | 280,500 |
| Apr 02, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2700 | 1.2700 | 89,100 |
| Apr 01, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1300 | 1.1300 | 95,100 |
| Mar 28, 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 22,600 |
| Mar 27, 2024 | 0.9900 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 17,700 |
| Mar 26, 2024 | 1.0300 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 32,800 |
| Mar 25, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 28,600 |
| Mar 22, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 42,800 |
| Mar 21, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 13,300 |
| Mar 20, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 53,000 |
| Mar 19, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 36,000 |
| Mar 18, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 25,100 |
| Mar 15, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,400 |
| Mar 14, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
| Mar 13, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 9,200 |
| Mar 12, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 12,500 |
| Mar 11, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 21,100 |
| Mar 08, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 12,400 |
| Mar 07, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 10,400 |
| Mar 06, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,300 |
| Mar 05, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 23,200 |
| Mar 04, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 17,700 |
| Mar 01, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 35,200 |
| Feb 29, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 46,700 |
| Feb 28, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 17,300 |
| Feb 27, 2024 | 1.0400 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 47,100 |
| Feb 26, 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 55,300 |
| Feb 23, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 57,700 |
| Feb 22, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 22,100 |
| Feb 21, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 18,500 |
| Feb 20, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 22,800 |
| Feb 16, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 30,400 |
| Feb 15, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 44,300 |
| Feb 14, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 13,100 |
| Feb 13, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 13,200 |
| Feb 12, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 17,900 |
| Feb 09, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 24,100 |
| Feb 08, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 20,400 |
| Feb 07, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 45,900 |
| Feb 06, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 13,400 |
| Feb 05, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 15,400 |
| Feb 02, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 15,500 |
| Feb 01, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 17,900 |
| Jan 31, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 8,000 |
| Jan 30, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 20,200 |
| Jan 29, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 24,400 |
| Jan 26, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 8,800 |
| Jan 25, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 14,500 |
| Jan 24, 2024 | 1.1400 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 21,100 |
| Jan 23, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 52,300 |
| Jan 22, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 20,100 |
| Jan 19, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 15,200 |
| Jan 18, 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 57,800 |
| Jan 17, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 18,000 |
| Jan 16, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 7,100 |
| Jan 15, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
| Jan 12, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 11,500 |
| Jan 11, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 24,900 |
| Jan 10, 2024 | 1.2200 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 23,800 |
| Jan 09, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 24,100 |
| Jan 08, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 41,900 |
| Jan 05, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 12,400 |
| Jan 04, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 9,300 |
| Jan 03, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 25,100 |
| Jan 02, 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 50,200 |
| Dec 29, 2023 | 1.0700 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 24,900 |
| Dec 28, 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 18,500 |
| Dec 27, 2023 | 1.0600 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 30,400 |
| Dec 22, 2023 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 56,100 |
| Dec 21, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 26,300 |
| Dec 20, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 24,500 |
| Dec 19, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 54,600 |
| Dec 18, 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 15,600 |
| Dec 15, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 23,000 |
| Dec 14, 2023 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 18,300 |
| Dec 13, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 15,500 |
| Dec 12, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 18,700 |
| Dec 11, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 3,700 |
| Dec 08, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.