TSXV - Delayed Quote CAD

Vicinity Motor Corp. (VMC.V)

Compare
0.0700 0.0000 (0.00%)
At close: October 21 at 2:39 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 31, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 30, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 28, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 21, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 1,256,700
Oct 18, 2024 0.0600 0.0750 0.0550 0.0650 0.0650 3,209,300
Oct 17, 2024 0.0900 0.0900 0.0800 0.0850 0.0850 711,600
Oct 16, 2024 0.1000 0.1200 0.0850 0.0900 0.0900 1,125,600
Oct 15, 2024 0.1000 0.1300 0.1000 0.1100 0.1100 873,000
Oct 11, 2024 0.1600 0.1700 0.1550 0.1550 0.1550 389,500
Oct 10, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 482,900
Oct 9, 2024 0.1750 0.1800 0.1700 0.1700 0.1700 523,800
Oct 8, 2024 0.1950 0.1950 0.1800 0.1800 0.1800 66,600
Oct 7, 2024 0.1900 0.2000 0.1900 0.1950 0.1950 157,100
Oct 4, 2024 0.2350 0.2500 0.2150 0.2200 0.2200 162,400
Oct 3, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 29,000
Oct 2, 2024 0.1800 0.1950 0.1800 0.1950 0.1950 44,600
Oct 1, 2024 0.1800 0.1950 0.1800 0.1900 0.1900 44,500
Sep 30, 2024 0.1900 0.1950 0.1800 0.1800 0.1800 53,200
Sep 27, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 27,300
Sep 26, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 35,400
Sep 25, 2024 0.2100 0.2100 0.1850 0.1900 0.1900 24,000
Sep 24, 2024 0.1700 0.2100 0.1650 0.2100 0.2100 174,500
Sep 23, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 6,100
Sep 20, 2024 0.1650 0.1700 0.1500 0.1600 0.1600 26,000
Sep 19, 2024 0.1700 0.1700 0.1500 0.1650 0.1650 151,800
Sep 18, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 36,800
Sep 17, 2024 0.1850 0.1950 0.1700 0.1700 0.1700 38,000
Sep 16, 2024 0.1900 0.1950 0.1650 0.1800 0.1800 23,300
Sep 13, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 9,600
Sep 12, 2024 0.1700 0.1900 0.1700 0.1750 0.1750 30,100
Sep 11, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 10,500
Sep 10, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 33,000
Sep 9, 2024 0.1800 0.1950 0.1700 0.1800 0.1800 15,100
Sep 6, 2024 0.1800 0.1900 0.1600 0.1600 0.1600 13,800
Sep 5, 2024 0.1800 0.1950 0.1800 0.1800 0.1800 42,300
Sep 4, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Sep 3, 2024 0.2000 0.2000 0.1850 0.1900 0.1900 25,900
Aug 30, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 22,500
Aug 29, 2024 0.1900 0.1950 0.1900 0.1950 0.1950 17,700
Aug 28, 2024 0.2100 0.2200 0.1900 0.1950 0.1950 67,300
Aug 27, 2024 0.2000 0.2100 0.2000 0.2050 0.2050 31,000
Aug 26, 2024 0.2150 0.2250 0.2050 0.2050 0.2050 114,900
Aug 23, 2024 0.2200 0.2200 0.2100 0.2150 0.2150 13,400
Aug 22, 2024 0.2100 0.2300 0.2000 0.2250 0.2250 70,500
Aug 21, 2024 0.2400 0.2500 0.2100 0.2100 0.2100 349,700
Aug 20, 2024 0.1900 0.2100 0.1900 0.2000 0.2000 326,300
Aug 19, 2024 0.1650 0.1900 0.1650 0.1900 0.1900 182,700
Aug 16, 2024 0.2200 0.2200 0.1900 0.1900 0.1900 88,700
Aug 15, 2024 0.2150 0.2450 0.2000 0.2250 0.2250 393,400
Aug 14, 2024 0.2000 0.2650 0.1950 0.2500 0.2500 339,700
Aug 13, 2024 0.2700 0.3600 0.2500 0.2700 0.2700 2,435,200
Aug 12, 2024 0.1400 0.1550 0.1350 0.1350 0.1350 329,700
Aug 9, 2024 0.2200 0.2500 0.1300 0.1550 0.1550 2,007,300
Aug 8, 2024 0.4100 0.4250 0.4000 0.4200 0.4200 74,900
Aug 7, 2024 0.4100 0.4500 0.3900 0.4500 0.4500 185,800
Aug 6, 2024 0.5000 0.5200 0.4100 0.4200 0.4200 147,300
Aug 2, 2024 0.5200 0.5200 0.4900 0.4950 0.4950 14,600
Aug 1, 2024 0.5600 0.5600 0.5000 0.5100 0.5100 47,200
Jul 31, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 20,000
Jul 30, 2024 0.5900 0.5900 0.5500 0.5600 0.5600 143,200
Jul 29, 2024 0.5600 0.5800 0.5200 0.5200 0.5200 88,600
Jul 26, 2024 0.5200 0.5500 0.5100 0.5500 0.5500 43,300
Jul 25, 2024 0.5300 0.5300 0.4800 0.5300 0.5300 55,400
Jul 24, 2024 0.5400 0.5800 0.5100 0.5100 0.5100 70,600
Jul 23, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 48,200
Jul 22, 2024 0.5600 0.5800 0.5500 0.5500 0.5500 81,000
Jul 19, 2024 0.7000 0.7000 0.6000 0.6100 0.6100 218,200
Jul 18, 2024 0.7700 0.7700 0.7100 0.7300 0.7300 83,400
Jul 17, 2024 0.7800 0.8300 0.7400 0.8300 0.8300 55,300
Jul 16, 2024 0.7800 0.8400 0.7600 0.8300 0.8300 80,400
Jul 15, 2024 0.8800 0.8900 0.7700 0.8700 0.8700 302,800
Jul 12, 2024 1.1200 1.2500 0.8400 0.9900 0.9900 2,173,400
Jul 11, 2024 0.4400 0.4500 0.4050 0.4400 0.4400 195,300
Jul 10, 2024 0.4750 0.4950 0.4400 0.4600 0.4600 226,800
Jul 9, 2024 0.5400 0.5400 0.4700 0.4700 0.4700 116,000
Jul 8, 2024 0.5500 0.5600 0.4900 0.5300 0.5300 198,100
Jul 5, 2024 0.6400 0.6400 0.5100 0.5200 0.5200 788,400
Jul 4, 2024 0.6800 0.6800 0.6100 0.6200 0.6200 321,700
Jul 3, 2024 0.8200 0.8200 0.7000 0.7300 0.7300 77,000
Jul 2, 2024 0.7800 0.8100 0.7200 0.7700 0.7700 56,100
Jun 28, 2024 0.7900 0.8300 0.7800 0.7800 0.7800 23,700
Jun 27, 2024 0.7500 0.8000 0.7500 0.7600 0.7600 21,000
Jun 26, 2024 0.7900 0.8000 0.7500 0.8000 0.8000 64,000
Jun 25, 2024 0.8300 0.8400 0.7700 0.7800 0.7800 8,700
Jun 24, 2024 0.8300 0.8700 0.8000 0.8300 0.8300 33,600
Jun 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Jun 20, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 33,400
Jun 19, 2024 0.8500 0.8900 0.8500 0.8600 0.8600 9,500
Jun 18, 2024 0.8500 0.8600 0.8400 0.8500 0.8500 19,800
Jun 17, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 26,400
Jun 14, 2024 0.8800 0.8900 0.8600 0.8700 0.8700 9,600
Jun 13, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 16,100
Jun 12, 2024 0.9100 0.9100 0.8900 0.8900 0.8900 54,000
Jun 11, 2024 0.9200 0.9400 0.9000 0.9200 0.9200 54,000
Jun 10, 2024 0.9100 0.9500 0.9100 0.9200 0.9200 5,200
Jun 7, 2024 0.9200 0.9500 0.9100 0.9500 0.9500 14,200
Jun 6, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 1,800
Jun 5, 2024 0.9400 0.9600 0.9000 0.9500 0.9500 30,200
Jun 4, 2024 0.9400 0.9800 0.9200 0.9300 0.9300 9,500
Jun 3, 2024 0.9500 1.0100 0.9500 0.9500 0.9500 19,300
May 31, 2024 0.9400 0.9500 0.9300 0.9300 0.9300 31,500
May 30, 2024 0.9600 0.9600 0.9400 0.9400 0.9400 39,000
May 29, 2024 0.9600 0.9900 0.9600 0.9900 0.9900 6,000
May 28, 2024 1.0100 1.0100 0.9800 0.9900 0.9900 13,700
May 27, 2024 1.0600 1.0600 1.0000 1.0400 1.0400 13,200
May 24, 2024 1.0600 1.0700 1.0000 1.0000 1.0000 15,200
May 23, 2024 1.0500 1.0700 1.0200 1.0300 1.0300 19,000
May 22, 2024 1.0600 1.1000 1.0600 1.0700 1.0700 9,100
May 21, 2024 1.0400 1.0500 1.0400 1.0400 1.0400 44,900
May 17, 2024 1.0400 1.1000 1.0400 1.1000 1.1000 20,200
May 16, 2024 1.0900 1.1000 1.0400 1.0600 1.0600 4,300
May 15, 2024 1.1100 1.1100 1.0400 1.0500 1.0500 32,900
May 14, 2024 1.0300 1.1400 1.0300 1.1300 1.1300 81,300
May 13, 2024 1.0300 1.1500 1.0300 1.0800 1.0800 18,700
May 10, 2024 1.0300 1.0800 1.0200 1.0800 1.0800 20,100
May 9, 2024 1.0100 1.0300 1.0100 1.0200 1.0200 7,000
May 8, 2024 1.0500 1.0600 1.0200 1.0200 1.0200 14,300
May 7, 2024 1.0500 1.0600 1.0200 1.0500 1.0500 11,900
May 6, 2024 1.0000 1.0500 1.0000 1.0500 1.0500 9,000
May 3, 2024 1.0100 1.0400 1.0000 1.0100 1.0100 3,800
May 2, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 20,600
May 1, 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 9, 2024 0.8800 0.9600 0.8800 0.9600 0.9600 21,100
Apr 8, 2024 0.8500 0.9000 0.8400 0.8900 0.8900 35,400
Apr 5, 2024 0.9300 0.9400 0.8800 0.8800 0.8800 96,200
Apr 4, 2024 0.9900 1.0000 0.9500 0.9500 0.9500 45,000
Apr 3, 2024 1.0400 1.0400 0.9000 0.9300 0.9300 280,500
Apr 2, 2024 1.1000 1.2700 1.1000 1.2700 1.2700 89,100
Apr 1, 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 8, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 12,400
Mar 7, 2024 1.0500 1.0800 1.0300 1.0400 1.0400 10,400
Mar 6, 2024 1.0300 1.0600 1.0300 1.0500 1.0500 13,300
Mar 5, 2024 1.0600 1.0800 1.0400 1.0400 1.0400 23,200
Mar 4, 2024 1.0400 1.0800 1.0300 1.0800 1.0800 17,700
Mar 1, 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 9, 2024 1.1100 1.1300 1.0600 1.0700 1.0700 24,100
Feb 8, 2024 1.1000 1.1300 1.0600 1.1300 1.1300 20,400
Feb 7, 2024 1.1100 1.1300 1.0600 1.1000 1.1000 45,900
Feb 6, 2024 1.1100 1.1400 1.1000 1.1200 1.1200 13,400
Feb 5, 2024 1.1200 1.1400 1.1100 1.1100 1.1100 15,400
Feb 2, 2024 1.1800 1.1800 1.1400 1.1400 1.1400 15,500
Feb 1, 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 9, 2024 1.2500 1.2700 1.2200 1.2500 1.2500 24,100
Jan 8, 2024 1.1700 1.2200 1.1700 1.2100 1.2100 41,900
Jan 5, 2024 1.1400 1.1600 1.1400 1.1600 1.1600 12,400
Jan 4, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 9,300
Jan 3, 2024 1.1400 1.1600 1.1200 1.1600 1.1600 25,100
Jan 2, 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 8, 2023 1.1500 1.1600 1.1100 1.1400 1.1400 90,600
Dec 7, 2023 1.1600 1.1800 1.1500 1.1600 1.1600 15,700
Dec 6, 2023 1.1500 1.1600 1.1500 1.1600 1.1600 22,500
Dec 5, 2023 1.1800 1.1800 1.1000 1.1200 1.1200 10,200
Dec 4, 2023 1.1000 1.1600 1.1000 1.1600 1.1600 8,100
Dec 1, 2023 1.0900 1.2000 1.0900 1.1200 1.1200 33,800
Nov 30, 2023 1.1600 1.1600 1.0900 1.1000 1.1000 10,900
Nov 29, 2023 1.1100 1.1500 1.1000 1.1000 1.1000 16,300
Nov 28, 2023 1.1100 1.1100 1.0900 1.1000 1.1000 28,300
Nov 27, 2023 1.1500 1.1500 1.1000 1.1100 1.1100 11,100
Nov 24, 2023 1.1200 1.1500 1.1100 1.1200 1.1200 19,100
Nov 23, 2023 1.1700 1.1700 1.1100 1.1100 1.1100 8,100
Nov 22, 2023 1.1400 1.1500 1.1200 1.1300 1.1300 7,900
Nov 21, 2023 1.1500 1.1500 1.1000 1.1100 1.1100 35,800
Nov 20, 2023 1.2100 1.2100 1.1300 1.1900 1.1900 18,400
Nov 17, 2023 1.1900 1.2300 1.1700 1.1700 1.1700 9,300
Nov 16, 2023 1.2500 1.2500 1.1700 1.2400 1.2400 24,600
Nov 15, 2023 1.2000 1.2100 1.1600 1.1800 1.1800 7,200
Nov 14, 2023 1.1500 1.2000 1.1500 1.1500 1.1500 74,700
Nov 13, 2023 1.1400 1.1900 1.1400 1.1500 1.1500 5,300
Nov 10, 2023 1.1600 1.1600 1.1100 1.1500 1.1500 16,100
Nov 9, 2023 1.1300 1.1700 1.1200 1.1600 1.1600 33,700
Nov 8, 2023 1.1300 1.1500 1.1000 1.1200 1.1200 12,000
Nov 7, 2023 1.1800 1.1800 1.1500 1.1500 1.1500 26,400
Nov 6, 2023 1.1300 1.2200 1.1300 1.1800 1.1800 23,600
Nov 3, 2023 1.1000 1.1500 1.1000 1.1300 1.1300 11,300
Nov 2, 2023 1.1200 1.1300 1.1100 1.1300 1.1300 8,700
Nov 1, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 5,700

Related Tickers