Canada markets closed

Vicinity Motor Corp. (VMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0700+0.0100 (+0.94%)
At close: 03:59PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.05001.08001.02001.07001.070057,700
Feb 22, 20241.10001.10001.06001.06001.060022,100
Feb 21, 20241.09001.09001.05001.05001.050018,500
Feb 20, 20241.06001.08001.06001.08001.080022,800
Feb 16, 20241.11001.11001.06001.08001.080030,400
Feb 15, 20241.09001.10001.06001.10001.100044,300
Feb 14, 20241.07001.11001.07001.11001.110013,100
Feb 13, 20241.08001.10001.07001.08001.080013,200
Feb 12, 20241.09001.13001.07001.08001.080017,900
Feb 09, 20241.11001.13001.06001.07001.070024,100
Feb 08, 20241.10001.13001.06001.13001.130020,400
Feb 07, 20241.11001.13001.06001.10001.100045,900
Feb 06, 20241.11001.14001.10001.12001.120013,400
Feb 05, 20241.12001.14001.11001.11001.110015,400
Feb 02, 20241.18001.18001.14001.14001.140015,500
Feb 01, 20241.15001.18001.15001.18001.180017,900
Jan 31, 20241.17001.17001.15001.15001.15008,000
Jan 30, 20241.17001.20001.15001.18001.180020,200
Jan 29, 20241.17001.17001.14001.17001.170024,400
Jan 26, 20241.19001.20001.15001.15001.15008,800
Jan 25, 20241.20001.20001.18001.18001.180014,500
Jan 24, 20241.14001.20001.13001.20001.200021,100
Jan 23, 20241.16001.19001.10001.14001.140052,300
Jan 22, 20241.17001.17001.11001.15001.150020,100
Jan 19, 20241.13001.16001.10001.16001.160015,200
Jan 18, 20241.18001.18001.08001.12001.120057,800
Jan 17, 20241.14001.16001.13001.15001.150018,000
Jan 16, 20241.16001.17001.14001.14001.14007,100
Jan 15, 20241.17001.17001.15001.15001.150012,000
Jan 12, 20241.17001.19001.15001.17001.170011,500
Jan 11, 20241.19001.20001.15001.20001.200024,900
Jan 10, 20241.22001.25001.19001.19001.190023,800
Jan 09, 20241.25001.27001.22001.25001.250024,100
Jan 08, 20241.17001.22001.17001.21001.210041,900
Jan 05, 20241.14001.16001.14001.16001.160012,400
Jan 04, 20241.12001.15001.12001.15001.15009,300
Jan 03, 20241.14001.16001.12001.16001.160025,100
Jan 02, 20241.09001.14001.08001.11001.110050,200
Dec 29, 20231.07001.11001.05001.06001.060024,900
Dec 28, 20231.11001.11001.06001.06001.060018,500
Dec 27, 20231.06001.11001.05001.08001.080030,400
Dec 22, 20231.12001.12001.05001.05001.050056,100
Dec 21, 20231.09001.13001.08001.10001.100026,300
Dec 20, 20231.11001.12001.09001.09001.090024,500
Dec 19, 20231.15001.16001.10001.12001.120054,600
Dec 18, 20231.11001.15001.09001.12001.120015,600
Dec 15, 20231.17001.17001.10001.13001.130023,000
Dec 14, 20231.11001.16001.10001.15001.150018,300
Dec 13, 20231.14001.14001.11001.11001.110015,500
Dec 12, 20231.13001.14001.12001.14001.140018,700
Dec 11, 20231.11001.14001.11001.14001.14003,700
Dec 08, 20231.15001.16001.11001.14001.140090,600
Dec 07, 20231.16001.18001.15001.16001.160015,700
Dec 06, 20231.15001.16001.15001.16001.160022,500
Dec 05, 20231.18001.18001.10001.12001.120010,200
Dec 04, 20231.10001.16001.10001.16001.16008,100
Dec 01, 20231.09001.20001.09001.12001.120033,800
Nov 30, 20231.16001.16001.09001.10001.100010,900
Nov 29, 20231.11001.15001.10001.10001.100016,300
Nov 28, 20231.11001.11001.09001.10001.100028,300
Nov 27, 20231.15001.15001.10001.11001.110011,100
Nov 24, 20231.12001.15001.11001.12001.120019,100
Nov 23, 20231.17001.17001.11001.11001.11008,100
Nov 22, 20231.14001.15001.12001.13001.13007,900
Nov 21, 20231.15001.15001.10001.11001.110035,800
Nov 20, 20231.21001.21001.13001.19001.190018,400
Nov 17, 20231.19001.23001.17001.17001.17009,300
Nov 16, 20231.25001.25001.17001.24001.240024,600
Nov 15, 20231.20001.21001.16001.18001.18007,200
Nov 14, 20231.15001.20001.15001.15001.150074,700
Nov 13, 20231.14001.19001.14001.15001.15005,300
Nov 10, 20231.16001.16001.11001.15001.150016,100
Nov 09, 20231.13001.17001.12001.16001.160033,700
Nov 08, 20231.13001.15001.10001.12001.120012,000
Nov 07, 20231.18001.18001.15001.15001.150026,400
Nov 06, 20231.13001.22001.13001.18001.180023,600
Nov 03, 20231.10001.15001.10001.13001.130011,300
Nov 02, 20231.12001.13001.11001.13001.13008,700
Nov 01, 20231.12001.12001.12001.12001.12005,700
Oct 31, 20231.08001.13001.08001.11001.11006,300
Oct 30, 20231.12001.19001.09001.11001.110027,500
Oct 27, 20231.10001.14001.08001.14001.140019,100
Oct 26, 20231.10001.12001.08001.10001.100021,900
Oct 25, 20231.15001.15001.10001.12001.120040,600
Oct 24, 20231.18001.19001.15001.15001.15003,700
Oct 23, 20231.19001.19001.13001.14001.140023,700
Oct 20, 20231.18001.20001.17001.18001.180026,200
Oct 19, 20231.20001.22001.20001.20001.200011,200
Oct 18, 20231.30001.30001.16001.21001.210030,900
Oct 17, 20231.25001.34001.25001.30001.300093,300
Oct 16, 20231.24001.30001.24001.25001.250044,300
Oct 13, 20231.20001.27001.20001.25001.250058,800
Oct 12, 20231.21001.22001.18001.18001.180028,200
Oct 11, 20231.18001.20001.18001.18001.180029,600
Oct 10, 20231.23001.24001.20001.23001.230038,400
Oct 06, 20231.19001.26001.19001.23001.23007,900
Oct 05, 20231.24001.29001.23001.26001.260041,300
Oct 04, 20231.25001.25001.22001.24001.240021,600
Oct 03, 20231.21001.23001.17001.23001.230030,700
Oct 02, 20231.29001.29001.19001.19001.190018,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...