Canada markets closed

Vicinity Motor Corp. (VMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7400-0.0300 (-1.69%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.77001.79001.71001.74001.740070,800
Jun 23, 20221.84001.84001.75001.77001.770047,300
Jun 22, 20221.82001.84001.75001.79001.790035,600
Jun 21, 20221.90001.90001.80001.86001.860015,000
Jun 20, 20221.78001.84001.75001.84001.84007,500
Jun 17, 20221.86001.89001.83001.83001.830024,400
Jun 16, 20221.92001.94001.85001.86001.860046,300
Jun 15, 20222.04002.04001.90001.91001.910059,400
Jun 14, 20221.98002.05001.95001.99001.990042,300
Jun 13, 20221.95001.98001.94501.98001.980031,800
Jun 10, 20221.98001.98001.93001.95001.950029,500
Jun 09, 20221.96002.00001.96001.99001.990033,500
Jun 08, 20221.99002.00001.91001.96001.960095,500
Jun 07, 20221.96002.00001.96001.98001.980022,900
Jun 06, 20222.00002.00001.95001.95001.950030,300
Jun 03, 20222.01002.01001.97001.97001.970018,700
Jun 02, 20222.05002.06002.01002.02002.020011,100
Jun 01, 20222.05002.05001.99002.01002.010042,700
May 31, 20222.06002.11002.02002.07002.070026,500
May 30, 20222.00002.07001.97002.03002.030089,100
May 27, 20221.98001.99001.96001.97001.970013,600
May 26, 20221.95002.00001.95001.98001.980010,100
May 25, 20221.99002.01001.92001.95001.950023,000
May 24, 20222.06002.06001.95001.97001.970036,500
May 20, 20222.08002.08001.95001.98001.980024,200
May 19, 20222.01002.07002.00002.01002.010025,700
May 18, 20222.09002.09001.94001.97001.970062,800
May 17, 20222.28002.28002.07002.08002.080089,600
May 16, 20222.14002.25002.09002.24002.240022,600
May 13, 20222.04002.12002.02002.11002.110021,500
May 12, 20222.05002.06001.98002.00002.000063,700
May 11, 20222.18002.24002.11002.14002.140034,600
May 10, 20222.13002.21002.08002.19002.190054,800
May 09, 20222.15002.15002.01002.10002.1000107,000
May 06, 20222.29002.29002.17002.18002.180030,500
May 05, 20222.31002.34002.21002.22002.220048,300
May 04, 20222.21002.36002.21002.32002.320049,700
May 03, 20222.16002.35002.11002.33002.330048,400
May 02, 20222.34002.37002.12002.17002.170087,000
Apr 29, 20222.53002.53002.33002.37002.370052,700
Apr 28, 20222.44002.55002.33002.49002.490069,700
Apr 27, 20222.54002.57002.40002.45002.450073,400
Apr 26, 20222.67002.67002.45002.56002.560074,400
Apr 25, 20222.65002.67002.61002.67002.670058,600
Apr 22, 20222.68002.77002.68002.68002.680018,400
Apr 21, 20222.75002.78002.68002.69002.690022,400
Apr 20, 20222.91002.91002.70002.72002.720058,800
Apr 19, 20222.89002.93002.85002.88002.880033,100
Apr 18, 20223.00003.00002.84002.86002.860051,500
Apr 14, 20223.00003.02002.93002.99002.990052,600
Apr 13, 20222.92003.03002.87003.02003.020063,100
Apr 12, 20222.84002.98002.84002.89002.890064,300
Apr 11, 20222.68002.84002.66002.84002.840049,100
Apr 08, 20222.65002.80002.61002.70002.7000104,500
Apr 07, 20222.80002.80002.64002.65002.6500151,400
Apr 06, 20222.83002.85002.75002.78002.7800124,500
Apr 05, 20222.94002.94002.80002.86002.860095,500
Apr 04, 20223.00003.00002.78002.92002.9200145,000
Apr 01, 20223.03003.03002.87002.92002.920076,900
Mar 31, 20222.95003.02002.91002.98002.980038,500
Mar 30, 20223.05003.12002.90002.95002.9500176,300
Mar 29, 20222.86003.06002.85002.99002.9900124,200
Mar 28, 20222.94002.94002.80002.85002.8500127,100
Mar 25, 20223.00003.00002.85002.86002.8600307,900
Mar 24, 20222.82003.12002.75003.00003.00001,264,000
Mar 23, 20224.14004.25004.08004.14004.140057,300
Mar 22, 20224.20004.35004.10004.20004.200052,800
Mar 21, 20224.33004.40004.15004.21004.210035,000
Mar 18, 20224.25004.32004.16004.22004.220047,700
Mar 17, 20224.13004.36004.11004.19004.190059,600
Mar 16, 20224.09004.17004.05004.08004.080030,300
Mar 15, 20224.05004.15003.96004.03004.030022,200
Mar 14, 20224.03004.09003.99004.04004.040020,600
Mar 11, 20224.11004.11004.03004.05004.05009,100
Mar 10, 20224.21004.21004.08004.17004.170024,800
Mar 09, 20224.25004.32003.99004.24004.240057,100
Mar 08, 20224.07004.22004.00004.13004.130069,000
Mar 07, 20224.23004.25004.03004.10004.100043,900
Mar 04, 20224.49004.49004.30004.33004.330028,500
Mar 03, 20224.50004.50004.40004.42004.420013,700
Mar 02, 20224.46004.50004.44004.47004.47004,900
Mar 01, 20224.57004.60004.45004.48004.480012,700
Feb 28, 20224.55004.65004.47004.61004.610015,800
Feb 25, 20224.65004.66004.55004.59004.590025,400
Feb 24, 20224.39004.65004.25004.64004.640056,000
Feb 23, 20224.80004.80004.61004.65004.650015,100
Feb 22, 20224.70004.87004.62004.80004.800060,200
Feb 18, 20224.58004.67004.50004.58004.580028,100
Feb 17, 20224.77004.77004.55004.63004.630041,800
Feb 16, 20224.85005.08004.80004.87004.870033,900
Feb 15, 20224.84005.05004.78004.95004.950043,400
Feb 14, 20224.91004.91004.70004.78004.780081,600
Feb 11, 20225.20005.20004.96005.20005.200063,000
Feb 10, 20225.30005.42005.01005.15005.1500139,300
Feb 09, 20225.19005.36005.00005.23005.230078,900
Feb 08, 20225.40005.40004.90005.05005.050060,600
Feb 07, 20225.15005.45005.15005.31005.3100185,600
Feb 04, 20224.24005.12004.22005.09005.0900238,700
Feb 03, 20224.05004.27004.05004.20004.200046,200
Feb 02, 20224.26004.30004.02004.09004.090049,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...