Canada markets close in 6 hours 10 minutes

Vicinity Motor Corp. (VMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2200-0.0100 (-0.81%)
As of 09:47AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20221.23001.23001.21001.22001.22002,305
Nov 30, 20221.25001.25001.21001.23001.230015,500
Nov 29, 20221.26001.26001.23001.24001.240032,500
Nov 28, 20221.29001.30001.26501.28001.280042,000
Nov 25, 20221.29001.31001.25001.31001.310022,600
Nov 24, 20221.28001.30001.27001.29501.295013,300
Nov 23, 20221.34001.34001.27001.29001.290020,400
Nov 22, 20221.33001.34001.27001.30001.30001,003,000
Nov 21, 20221.35001.37001.26001.30001.300079,300
Nov 18, 20221.30001.39001.30001.37001.370022,800
Nov 17, 20221.31001.36001.30001.30001.3000102,800
Nov 16, 20221.52001.52001.31001.31001.3100149,100
Nov 15, 20221.51001.59001.47001.47001.4700118,000
Nov 14, 20221.60001.65001.58001.61001.610025,400
Nov 11, 20221.62001.66001.59001.64001.640053,600
Nov 10, 20221.64001.66001.59001.61001.610067,200
Nov 09, 20221.72001.72001.60001.60001.600059,500
Nov 08, 20221.67001.73001.67001.72001.720068,400
Nov 07, 20221.69001.73001.64001.68001.680030,900
Nov 04, 20221.73001.73001.65501.69001.690093,000
Nov 03, 20221.76001.79001.66001.70001.700087,900
Nov 02, 20221.78001.83001.75001.76001.760040,500
Nov 01, 20221.73001.78001.71001.77001.770013,900
Oct 31, 20221.72001.74001.66001.72001.720065,300
Oct 28, 20221.82001.82001.70001.71001.710078,400
Oct 27, 20221.79001.82001.74001.82001.820091,800
Oct 26, 20221.69001.82001.68001.82001.820071,000
Oct 25, 20221.72001.73001.63001.68001.6800107,500
Oct 24, 20221.72001.74001.53001.69001.6900172,500
Oct 21, 20221.57001.72001.53001.70001.7000275,900
Oct 20, 20221.56001.67001.54001.56001.5600252,900
Oct 19, 20221.50001.57001.46001.56001.5600155,000
Oct 18, 20221.62001.62001.53001.57001.5700176,800
Oct 17, 20221.67001.70001.46001.65001.6500663,600
Oct 14, 20221.35001.41001.30001.39001.3900117,400
Oct 13, 20221.24001.32001.23001.32001.320060,700
Oct 12, 20221.17001.30001.17001.29001.2900164,900
Oct 11, 20221.14001.17001.07001.16001.1600146,600
Oct 07, 20221.43001.43001.13001.27001.2700191,400
Oct 06, 20221.53001.53001.44001.48001.480098,300
Oct 05, 20221.92002.01001.51001.53001.5300305,500
Oct 04, 20221.42001.44001.37001.44001.440021,800
Oct 03, 20221.41001.43501.35001.42001.420030,000
Sept 30, 20221.42001.47001.38001.40001.40008,000
Sept 29, 20221.36001.42001.36001.42001.420030,900
Sept 28, 20221.38001.40001.35001.35001.350014,700
Sept 27, 20221.41001.45001.34001.40001.400026,000
Sept 26, 20221.38001.45001.38001.43001.430012,200
Sept 23, 20221.40001.42001.35001.38001.380022,400
Sept 22, 20221.43001.43001.38001.39001.390016,100
Sept 21, 20221.48001.50001.38001.44001.4400114,500
Sept 20, 20221.51001.51001.46001.51001.510078,400
Sept 19, 20221.55001.55001.50001.52001.520026,700
Sept 16, 20221.59001.60001.53001.56001.560018,500
Sept 15, 20221.59001.59001.51001.56001.560019,300
Sept 14, 20221.52001.59001.51001.59001.590018,300
Sept 13, 20221.55001.56001.50001.51001.510041,700
Sept 12, 20221.60001.61001.58001.58001.58008,100
Sept 09, 20221.64001.67001.55001.60001.600025,800
Sept 08, 20221.57001.64001.57001.64001.640040,800
Sept 07, 20221.54001.57001.54001.57001.57004,500
Sept 06, 20221.64001.64001.50001.50001.500057,400
Sept 02, 20221.66001.74001.60001.63001.630044,500
Sept 01, 20221.65001.66001.62001.66001.660024,300
Aug 31, 20221.62001.67001.62001.67001.670019,400
Aug 30, 20221.65001.65001.59001.59001.590018,200
Aug 29, 20221.66001.66001.63001.65001.65001,500
Aug 26, 20221.66001.74001.63001.65001.650020,700
Aug 25, 20221.67001.67001.61001.65001.650011,400
Aug 24, 20221.61001.65001.58001.65001.650013,600
Aug 23, 20221.62001.62001.54001.61001.610030,300
Aug 22, 20221.70001.70001.56001.62001.620086,600
Aug 19, 20221.70001.70001.65001.68001.680026,000
Aug 18, 20221.79001.79001.70001.70001.700023,800
Aug 17, 20221.85001.85001.74001.74001.740025,900
Aug 16, 20222.03002.04001.82001.84001.840063,600
Aug 15, 20221.96002.15001.96002.05002.050049,500
Aug 12, 20222.00002.00001.96001.96001.96007,100
Aug 11, 20222.04002.05002.00002.01002.010017,400
Aug 10, 20222.00002.05001.93001.93001.930018,600
Aug 09, 20222.04002.04001.96001.98001.980015,800
Aug 08, 20221.74002.05001.73002.02002.020037,800
Aug 05, 20221.71001.74001.71001.71001.710014,900
Aug 04, 20221.70001.73001.69001.70001.70009,900
Aug 03, 20221.68001.70001.67001.70001.700016,200
Aug 02, 20221.69001.72001.69001.70001.700012,200
Jul 29, 20221.70001.71001.64001.71001.710015,300
Jul 28, 20221.70001.72001.66001.68001.680010,500
Jul 27, 20221.65001.74001.64001.66001.660011,900
Jul 26, 20221.67001.72001.62001.62001.620046,600
Jul 25, 20221.68001.69001.57001.69001.690056,300
Jul 22, 20221.69001.71001.67001.68001.680013,600
Jul 21, 20221.72001.72001.67001.68001.680024,200
Jul 20, 20221.76001.76001.69001.72001.72006,300
Jul 19, 20221.79001.80001.69001.74001.740028,300
Jul 18, 20221.70001.79001.66001.77001.770014,800
Jul 15, 20221.75001.75001.68001.70001.70006,100
Jul 14, 20221.67001.74001.67001.74001.740013,100
Jul 13, 20221.67001.67001.61001.65001.65008,600
Jul 12, 20221.61001.69001.56001.69001.690038,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...