Vivendi (PK) More Historical Data - VIVEF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Vivendi (PK) (VIVEF)
Vivendi (PK) (VIVEF) Historical

VIVEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	10.64	0.47	4.62%	10.64	10.64	10.64	1,801
May 09 2024	10.17	0.00	0.00%	10.17	10.17	10.17	0
May 08 2024	10.17	0.00	0.00%	10.17	10.17	10.17	0
May 07 2024	10.17	0.00	0.00%	10.17	10.17	10.17	0
May 06 2024	10.17	0.00	0.00%	10.17	10.17	10.17	0
May 03 2024	10.17	0.00	0.00%	10.17	10.17	10.17	0
May 02 2024	10.17	-0.03	-0.29%	10.28	10.28	10.17	854
May 01 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 30 2024	10.20	-0.60	-5.56%	10.20	10.20	10.20	350
Apr 29 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
Apr 26 2024	10.80	0.21	1.98%	10.80	10.80	10.80	1,434
Apr 25 2024	10.59	-0.19	-1.72%	10.59	10.59	10.59	1,000
Apr 24 2024	10.775	0.00	0.00%	10.775	10.775	10.775	0
Apr 23 2024	10.775	0.43	4.11%	10.775	10.775	10.775	488
Apr 22 2024	10.35	0.00	0.00%	10.35	10.35	10.35	0
Apr 19 2024	10.35	0.00	0.00%	10.35	10.35	10.35	0
Apr 18 2024	10.35	0.00	0.00%	10.35	10.35	10.35	0
Apr 17 2024	10.35	0.00	0.00%	10.35	10.35	10.35	0
Apr 16 2024	10.35	-0.12	-1.15%	10.442	10.442	10.35	326
Apr 15 2024	10.47	-0.01	-0.10%	10.47	10.47	10.47	239
Apr 12 2024	10.48	-0.22	-2.06%	10.48	10.48	10.48	238
Apr 11 2024	10.70	-0.15	-1.38%	10.70	10.70	10.70	854
Apr 10 2024	10.85	0.00	0.00%	10.85	10.85	10.85	0
Apr 09 2024	10.85	-0.02	-0.18%	10.85	10.85	10.85	1,000
Apr 08 2024	10.87	0.08	0.74%	10.85	10.87	10.85	1,336
Apr 05 2024	10.79	-0.23	-2.12%	10.82	10.82	10.79	1,131
Apr 04 2024	11.024	0.21	1.98%	11.03	11.03	11.024	471
Apr 03 2024	10.81	0.00	0.00%	10.81	10.81	10.81	0
Apr 02 2024	10.81	0.00	0.00%	10.81	10.81	10.81	0
Apr 01 2024	10.81	0.00	0.00%	10.81	10.81	10.81	0
Mar 28 2024	10.81	0.01	0.09%	10.81	10.81	10.81	8,761
Mar 27 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
Mar 26 2024	10.80	0.05	0.47%	10.80	10.80	10.80	214,362
Mar 25 2024	10.75	-0.03	-0.28%	10.75	10.75	10.75	250
Mar 22 2024	10.78	0.04	0.37%	10.78	10.78	10.78	395
Mar 21 2024	10.74	0.00	0.00%	10.74	10.74	10.74	0
Mar 20 2024	10.74	0.04	0.37%	10.74	10.74	10.74	1,053
Mar 19 2024	10.70	-0.10	-0.92%	10.70	10.70	10.70	740
Mar 18 2024	10.7993	-0.11	-1.01%	10.7993	10.7993	10.7993	107
Mar 15 2024	10.91	0.00	0.00%	10.91	10.91	10.91	0
Mar 14 2024	10.91	0.00	0.00%	10.91	10.91	10.91	0
Mar 13 2024	10.91	0.00	0.00%	10.91	10.91	10.91	0
Mar 12 2024	10.91	-0.04	-0.37%	10.922	10.922	10.905	1,347
Mar 11 2024	10.95	0.00	0.00%	10.95	10.95	10.95	0
Mar 08 2024	10.95	-0.50	-4.34%	10.95	10.95	10.95	310
Mar 07 2024	11.447	0.34	3.03%	11.30	11.447	11.30	600
Mar 06 2024	11.11	-0.14	-1.20%	11.15	11.15	11.11	6,030
Mar 05 2024	11.245	0.00	0.00%	11.245	11.245	11.245	0
Mar 04 2024	11.245	-0.09	-0.75%	11.245	11.245	11.245	184
Mar 01 2024	11.33	0.05	0.44%	11.29	11.33	11.29	1,814
Feb 29 2024	11.28	0.32	2.92%	11.28	11.28	11.28	975
Feb 28 2024	10.96	0.00	0.00%	10.96	10.96	10.96	275
Feb 27 2024	10.96	-0.03	-0.23%	11.015	11.015	10.96	3,470
Feb 26 2024	10.985	-0.07	-0.59%	11.01	11.01	10.985	1,179
Feb 23 2024	11.05	-0.03	-0.25%	11.05	11.05	11.05	608
Feb 22 2024	11.078	0.00	0.00%	11.078	11.078	11.078	0
Feb 21 2024	11.078	0.11	0.98%	11.078	11.078	11.078	390
Feb 20 2024	10.97	-0.15	-1.35%	11.089	11.089	10.97	441
Feb 16 2024	11.12	0.06	0.54%	11.12	11.12	11.12	344
Feb 15 2024	11.06	0.02	0.18%	11.14	11.14	11.06	10,737
Feb 14 2024	11.04	-0.29	-2.56%	11.095	11.095	11.04	451
Feb 13 2024	11.33	0.00	0.00%	11.33	11.33	11.33	0
Feb 12 2024	11.33	0.25	2.26%	11.30	11.33	11.30	1,187

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