Vicinity Centres (CNRAF)
OTCMKTS · Delayed Price · Currency is USD
1.280
-0.169 (-11.66%)
At close: Feb 5, 2026
Vicinity Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -11.66% | 1,058 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 15.00% | 298 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -17.65% | 3,126 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.53 | 1.53 | 1.53 | -4.97% | 1,058 |
| Jun 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.56% | 5,757 |
| Jun 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 23.63% | 307 |
| May 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.23% | 175 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 17.67% | 1,316 |
| Mar 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 23.07% | 2,000 |
| Mar 6, 2025 | 1.37 | 1.37 | 0.89 | 0.89 | 0.89 | -13.38% | 3,200 |
| Feb 11, 2025 | 1.15 | 1.15 | 0.90 | 1.03 | 1.03 | 6.17% | 49,007 |
| Jan 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -22.08% | 556 |
| Dec 13, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.39% | 308 |
| Dec 10, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | 4,184 |
| Aug 9, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.65% | 5,000 |
| Jul 11, 2024 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -11.28% | 2,054 |
| Jul 10, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.58% | 209 |
| May 8, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.69% | 45,576 |
| May 7, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 7,238 |
| Apr 26, 2024 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -6.35% | 1,000 |
| Feb 14, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | 1,320 |
| Dec 14, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 11.49% | 476 |
| Nov 27, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.20% | 421 |
| Nov 15, 2023 | 1.28 | 1.28 | 1.17 | 1.28 | 1.28 | 17.43% | 705 |
| Oct 11, 2023 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | 2,000 |
| Oct 3, 2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -9.25% | 179 |
| Aug 23, 2023 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -15.81% | 2,460 |
| Jul 28, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 8.10% | 1,175 |
| Jun 13, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 3,220 |
| Jun 7, 2023 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 6,000 |
| Jun 2, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.51% | 119,241 |
| May 15, 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | 20,349 |
| May 12, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.23% | 98,892 |
| Mar 13, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.91% | 920 |
| Jan 6, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6,818 |
| Dec 29, 2022 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.63% | 6,818 |
| Dec 27, 2022 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.93% | 2,636 |
| Dec 12, 2022 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 81,879 |
| Nov 18, 2022 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.27% | 69,210 |
| Nov 8, 2022 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.73% | 8,395 |
| Oct 21, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,016 |
| Oct 18, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.08% | 1,016 |
| Oct 7, 2022 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -12.69% | 13,269 |
| Sep 8, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 17,672 |
| Sep 7, 2022 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -6.60% | 1,400 |
| Sep 1, 2022 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -5.60% | 33,622 |
| Aug 11, 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 625 |
| Jul 27, 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35% | 625 |
| Jul 25, 2022 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 14.63% | 600 |