Vicat Historical Data - VCT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Vicat (VCT)
Vicat (VCT) Historical

Vicat (VCT)

42.50

-0.10

(-0.23%)

Closed February 11 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.25	5.5900621118	40.25	42.75	40.2	25903	41.57572714	DE
4	7.4	21.0826210826	35.1	42.75	35	23148	39.73979328	DE
12	5.95	16.2790697674	36.55	42.75	34.65	21044	37.55371319	DE
26	12.35	40.9618573798	30.15	42.75	29.35	22353	35.38998528	DE
52	8	23.1884057971	34.5	42.75	29.35	21059	35.15049354	DE
156	5.5	14.8648648649	37	42.75	19.8	26522	29.85685958	DE
260	2.2	5.45905707196	40.3	45.05	19.8	28597	31.63180294	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739295000	42.5	-0.1	-0.23	42.5	42.75	42.45	10328
1739208600	42.6	0.15	0.35	42.4	42.75	42.35	18423
1738949400	42.45	0.3	0.71	42	42.5	41.7	28700
1738863000	42.15	1.4	3.44	40.8	42.2	40.8	29666
1738776600	40.75	0.45	1.12	40.25	40.75	40.25	13924
1738690200	40.3	0.05	0.12	40.25	40.6	40.2	38802
1738603800	40.25	-0.05	-0.12	39.85	40.25	39.25	16559
1738344600	40.3	0.45	1.13	39.85	40.3	39.85	13659
1738258200	39.85	-0.25	-0.62	40.55	40.75	39.85	14119
1738171800	40.1	0.3	0.75	39.95	40.5	39.75	20184
1738085400	39.8	0	0.00	39.8	40.3	39.4	23733
1737999000	39.8	-0.25	-0.62	39.85	39.85	39.15	26162
1737739800	40.05	-0.2	-0.50	40.35	40.95	39.65	18986
1737653400	40.25	1.35	3.47	39.4	41.05	39.4	62476
1737567000	38.9	0.4	1.04	38.5	39.05	38.3	26826
1737480600	38.5	0.75	1.99	37.85	38.75	37.85	27080
1737394200	37.75	0.7	1.89	37.05	37.9	37.05	23873
1737135000	37.05	0.4	1.09	36.7	37.2	36.65	16476
1737048600	36.65	0.05	0.14	36.8	36.8	36.25	11949
1736962200	36.6	1.45	4.13	35.4	36.75	35.4	17442
1736875800	35.15	0.5	1.44	35.1	35.45	35	13916
1736789400	34.65	-1.2	-3.35	35.85	35.85	34.65	23486
1736530200	35.85	-0.7	-1.92	36.6	36.7	35.85	22426
1736443800	36.55	-0.1	-0.27	36.6	36.65	36.3	12318
1736357400	36.65	-0.25	-0.68	36.9	37.1	36.45	20659
1736271000	36.9	-0.2	-0.54	37	37.25	36.55	30981
1736184600	37.1	1.05	2.91	36.1	37.1	36	16705
1735925400	36.05	-0.5	-1.37	36.5	36.55	35.95	13671
1735839000	36.55	-0.1	-0.27	36.8	36.8	36.4	11950
1735666200	36.65	0.5	1.38	36.25	36.65	36.25	13589
1735579800	36.15	-0.55	-1.50	36.65	36.7	35.85	26975
1735320600	36.7	0.15	0.41	36.4	37.2	36.4	21397
1735061400	36.55	0.35	0.97	36.2	36.6	36.1	9268
1734975000	36.2	0.3	0.84	35.9	36.2	35.5	13560
1734715800	35.9	-0.15	-0.42	35.9	35.95	35.4	35688
1734629400	36.05	-0.1	-0.28	35.95	36.1	35.85	14586
1734543000	36.15	0.15	0.42	36	36.3	35.9	20863
1734456600	36	0.35	0.98	35.65	36.05	35.4	28613
1734370200	35.65	-0.25	-0.70	36.15	36.95	35.6	26594
1734111000	35.9	-0.25	-0.69	36.15	36.45	35.75	17160
1734024600	36.15	-0.35	-0.96	36.4	36.55	36	14757
1733938200	36.5	0.2	0.55	36.2	36.5	35.9	15472
1733851800	36.3	0	0.00	36.4	36.65	36.2	20287
1733765400	36.3	0.05	0.14	36.3	36.8	36.2	19056
1733506200	36.25	0.65	1.83	35.65	36.25	35.45	19965
1733419800	35.6	0.2	0.56	35.35	36	35.35	15815
1733333400	35.4	-0.1	-0.28	35.55	35.75	35.15	16009
1733247000	35.5	0.15	0.42	35.35	35.85	35.35	17421
1733160600	35.35	-0.45	-1.26	35.8	35.85	35.2	22489
1732901400	35.8	-0.15	-0.42	35.9	36	35.6	17349
1732815000	35.95	0.15	0.42	35.8	36.4	35.8	14061
1732728600	35.8	-0.35	-0.97	36	36.1	35.65	32995
1732642200	36.15	-0.9	-2.43	36.9	36.9	36.1	15891
1732555800	37.05	0.2	0.54	36.95	37.2	36.7	30166
1732296600	36.85	0.1	0.27	37	37.25	36.4	22791
1732210200	36.75	0.2	0.55	36.55	36.8	36.3	23764
1732123800	36.55	0	0.00	36.5	37	36.45	15749
1732037400	36.55	-0.05	-0.14	36.55	36.95	35.95	22014
1731951000	36.6	0.3	0.83	36.3	36.6	36.2	18845
1731691800	36.3	-0.25	-0.68	36.4	36.75	36.1	18871
1731605400	36.55	0.35	0.97	36.4	36.9	36.4	22683
1731519000	36.2	0	0.00	36.2	36.2	36.2	0
1731432600	36.2	-0.8	-2.16	36.85	37	36.15	19104

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions