Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vecima Networks Inc (TSX: VCM )

20.90 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.600 5.700 5.530 5.690 8,019 -0.01(-0.18%)
Jan 30, 2014 5.650 5.700 5.650 5.700 7,000 +0.13(+2.33%)
Jan 29, 2014 5.640 5.660 5.550 5.570 3,950 -0.08(-1.42%)
Jan 28, 2014 5.650 5.700 5.560 5.650 2,118 -0.05(-0.88%)
Jan 27, 2014 5.770 5.770 5.510 5.700 11,090 -0.04(-0.70%)
Jan 24, 2014 5.670 5.740 5.650 5.740 14,245 -0.01(-0.17%)
Jan 23, 2014 5.790 5.800 5.690 5.750 19,174 +0.00(+0.00%)
Jan 22, 2014 5.850 5.850 5.750 5.750 24,942 -0.07(-1.20%)
Jan 21, 2014 5.650 5.820 5.550 5.820 54,800 +0.21(+3.74%)
Jan 20, 2014 5.760 5.800 5.610 5.610 17,035 -0.17(-2.94%)
Jan 17, 2014 5.800 5.800 5.780 5.780 10,320 -0.02(-0.34%)
Jan 16, 2014 5.800 5.800 5.760 5.800 23,901 +0.00(+0.00%)
Jan 15, 2014 5.760 5.800 5.760 5.800 28,949 +0.04(+0.69%)
Jan 14, 2014 5.800 5.800 5.760 5.760 22,305 -0.04(-0.69%)
Jan 13, 2014 5.850 5.850 5.760 5.800 115,230 +0.15(+2.65%)
Jan 10, 2014 5.800 5.800 5.650 5.650 117,605 -0.08(-1.40%)
Jan 09, 2014 5.650 5.740 5.600 5.730 21,340 +0.09(+1.60%)
Jan 08, 2014 5.630 5.650 5.500 5.640 66,849 +0.04(+0.71%)
Jan 07, 2014 5.750 5.750 5.450 5.600 217,959 +0.45(+8.74%)
Jan 06, 2014 5.160 5.210 5.130 5.150 12,284 -0.01(-0.19%)
Jan 03, 2014 5.120 5.160 5.120 5.160 5,101 +0.01(+0.19%)
Jan 02, 2014 5.150 5.160 5.060 5.150 11,506 +0.00(+0.00%)
Dec 31, 2013 5.150 5.150 5.150 0 +0.03(+0.59%)
Dec 30, 2013 5.170 5.180 5.110 5.120 16,183 -0.08(-1.54%)
Dec 27, 2013 4.990 5.230 4.990 5.200 25,000 +0.05(+0.97%)
Dec 24, 2013 5.150 5.150 5.150 0 -0.01(-0.19%)
Dec 23, 2013 5.250 5.250 5.160 5.160 689 +0.00(+0.00%)
Dec 20, 2013 5.020 5.250 4.900 5.160 21,537 -0.29(-5.32%)
Dec 19, 2013 5.460 5.460 5.400 5.450 9,249 -0.01(-0.18%)
Dec 18, 2013 5.510 5.600 5.350 5.460 16,950 -0.12(-2.15%)
Dec 17, 2013 5.510 5.580 5.350 5.580 21,600 +0.09(+1.64%)
Dec 16, 2013 5.520 5.520 5.490 5.490 2,817 -0.11(-1.96%)
Dec 13, 2013 5.700 5.700 5.500 5.600 8,108 -0.10(-1.75%)
Dec 12, 2013 5.620 5.720 5.620 5.700 7,757 +0.00(+0.00%)
Dec 11, 2013 5.630 5.750 5.490 5.700 28,050 +0.01(+0.18%)
Dec 10, 2013 5.740 5.740 5.690 5.690 3,520 -0.11(-1.90%)
Dec 09, 2013 5.850 5.860 5.800 5.800 5,437 -0.07(-1.19%)
Dec 06, 2013 5.850 5.870 5.750 5.870 1,504 -0.05(-0.93%)
Dec 05, 2013 6.040 6.040 5.850 5.925 4,800 -0.08(-1.25%)
Dec 04, 2013 6.110 6.110 5.750 6.000 40,464 -0.39(-6.10%)
Dec 03, 2013 6.290 6.390 6.290 6.390 20,805 +0.14(+2.24%)
Dec 02, 2013 6.340 6.360 6.140 6.250 23,950 -0.05(-0.79%)
Nov 29, 2013 6.300 6.340 6.200 6.300 37,169 +0.01(+0.16%)
Nov 28, 2013 6.300 6.300 6.200 6.290 4,375 +0.09(+1.45%)
Nov 27, 2013 6.110 6.200 6.100 6.200 2,200 +0.10(+1.64%)
Nov 26, 2013 6.200 6.300 6.100 6.100 10,762 -0.02(-0.33%)
Nov 25, 2013 6.310 6.310 6.120 6.120 7,561 -0.18(-2.86%)
Nov 22, 2013 6.400 6.400 6.110 6.300 14,055 -0.10(-1.56%)
Nov 21, 2013 6.400 6.400 6.400 6.400 2,000 -0.03(-0.47%)
Nov 20, 2013 6.450 6.450 6.350 6.430 8,080 -0.06(-0.92%)
Nov 19, 2013 6.500 6.500 6.490 6.490 2,580 -0.04(-0.61%)
Nov 18, 2013 6.530 6.530 6.530 6.530 511 +0.08(+1.24%)
Nov 15, 2013 6.540 6.550 6.450 6.450 3,100 -0.05(-0.77%)
Nov 14, 2013 6.450 6.500 6.450 6.500 12,200 -0.20(-2.99%)
Nov 12, 2013 7.010 7.010 6.680 6.700 21,092 +0.02(+0.30%)
Nov 11, 2013 6.520 6.750 6.520 6.680 11,994 +0.25(+3.89%)
Nov 08, 2013 6.200 6.500 6.200 6.430 29,049 +0.43(+7.17%)
Nov 07, 2013 6.050 6.050 6.000 6.000 30,400 -0.05(-0.83%)
Nov 05, 2013 6.050 6.050 6.050 0 +0.15(+2.54%)
Nov 01, 2013 5.900 5.900 5.900 20 +0.00(+0.00%)
Oct 31, 2013 5.900 6.000 5.900 5.900 26,680 +0.00(+0.00%)
Oct 30, 2013 5.800 5.900 5.800 5.900 1,540 +0.05(+0.85%)
Oct 29, 2013 5.860 5.860 5.800 5.850 185,320 -0.10(-1.68%)
Oct 28, 2013 5.860 5.960 5.860 5.950 10,412 -0.06(-1.00%)
Oct 25, 2013 6.150 6.150 5.950 6.010 2,963 -0.14(-2.28%)
Oct 24, 2013 6.190 6.190 6.150 6.150 400 -0.05(-0.81%)
Oct 23, 2013 6.200 6.200 6.200 6.200 2,250 +0.00(+0.00%)
Oct 22, 2013 5.990 6.200 5.960 6.200 9,259 +0.26(+4.38%)
Oct 21, 2013 5.930 5.940 5.900 5.940 13,458 +0.01(+0.17%)
Oct 18, 2013 5.400 5.980 5.400 5.930 23,604 +0.53(+9.81%)
Oct 17, 2013 5.440 5.440 5.400 5.400 4,760 -0.05(-0.92%)
Oct 16, 2013 5.350 5.450 5.350 5.450 750 +0.20(+3.81%)
Oct 15, 2013 5.300 5.300 5.100 5.250 3,000 +0.00(+0.00%)
Oct 08, 2013 5.250 5.250 5.250 0 -0.05(-0.94%)
Oct 07, 2013 5.310 5.310 5.300 5.300 2,200 -0.01(-0.19%)
Oct 04, 2013 5.250 5.310 5.250 5.310 3,800 +0.01(+0.19%)
Oct 03, 2013 5.400 5.400 5.010 5.300 10,810 -0.15(-2.75%)
Oct 02, 2013 5.330 5.450 5.330 5.450 4,994 +0.12(+2.25%)
Oct 01, 2013 5.280 5.330 5.270 5.330 2,120 +0.21(+4.10%)
Sep 27, 2013 5.070 5.120 4.940 5.120 12,000 +0.03(+0.59%)
Sep 26, 2013 5.030 5.090 5.010 5.090 14,124 +0.19(+3.88%)
Sep 25, 2013 4.930 4.930 4.800 4.900 44,732 +0.03(+0.62%)
Sep 24, 2013 4.870 4.870 4.870 4.870 2,724 -0.04(-0.81%)
Sep 23, 2013 4.910 4.910 4.860 4.910 1,540 +0.01(+0.20%)
Sep 19, 2013 4.900 4.900 4.900 16 +0.05(+1.03%)
Sep 18, 2013 4.850 4.850 4.850 4.850 3,070 +0.00(+0.00%)
Sep 17, 2013 4.850 4.850 4.850 4.850 120 +0.00(+0.00%)
Sep 16, 2013 4.840 4.850 4.840 4.850 2,250 +0.01(+0.21%)
Sep 13, 2013 4.850 4.850 4.840 4.840 1,311 +0.02(+0.41%)
Sep 12, 2013 4.820 4.820 4.820 4.820 2,370 -0.07(-1.43%)
Sep 11, 2013 4.850 4.910 4.850 4.890 3,750 +0.04(+0.82%)
Sep 10, 2013 4.850 4.850 4.850 4.850 4,400 +0.00(+0.00%)
Sep 09, 2013 4.840 4.850 4.830 4.850 1,600 +0.05(+1.04%)
Sep 06, 2013 4.800 4.820 4.800 4.800 5,720 +0.05(+1.05%)
Sep 04, 2013 4.750 4.750 4.750 0 +0.05(+1.06%)
Sep 03, 2013 4.710 4.710 4.700 4.700 1,813 -0.05(-1.05%)
Aug 29, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 28, 2013 4.750 4.750 4.750 4.750 2,070 +0.00(+0.00%)
Aug 27, 2013 4.800 4.800 4.750 4.750 500 -0.07(-1.45%)
Aug 26, 2013 4.800 4.820 4.800 4.820 1,761 -0.01(-0.21%)
Aug 22, 2013 4.830 4.830 4.830 4.830 0 +0.03(+0.63%)
Aug 21, 2013 4.800 4.800 4.800 4.800 600 -0.05(-1.03%)
Aug 20, 2013 4.840 4.850 4.840 4.850 5,000 +0.05(+1.04%)
Aug 19, 2013 4.800 4.800 4.800 4.800 1,800 -0.04(-0.83%)
Aug 16, 2013 4.840 4.840 4.840 4.840 2,800 +0.05(+1.04%)
Aug 15, 2013 4.790 4.790 4.790 4.790 404 -0.05(-1.03%)
Aug 14, 2013 4.820 4.840 4.760 4.840 7,400 +0.04(+0.83%)
Aug 13, 2013 4.800 4.800 4.750 4.800 7,950 +0.00(+0.00%)
Aug 12, 2013 4.800 4.830 4.790 4.800 4,987 -0.02(-0.41%)
Aug 09, 2013 4.800 4.820 4.790 4.820 7,020 +0.02(+0.42%)
Aug 08, 2013 4.790 4.800 4.790 4.800 9,724 +0.05(+1.05%)
Aug 07, 2013 4.790 4.790 4.750 4.750 1,189 -0.05(-1.04%)
Aug 06, 2013 4.800 4.800 4.700 4.800 3,100 +0.10(+2.13%)
Aug 02, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 01, 2013 4.720 4.720 4.700 4.700 18,552 -0.02(-0.42%)
Jul 30, 2013 4.720 4.720 4.720 9 -0.04(-0.84%)
Jul 29, 2013 4.700 4.770 4.700 4.760 3,838 +0.06(+1.28%)
Jul 26, 2013 4.700 4.700 4.700 4.700 4,100 +0.00(+0.00%)
Jul 25, 2013 4.700 4.700 4.700 4.700 2,000 +0.00(+0.00%)
Jul 24, 2013 4.700 4.790 4.700 4.700 6,339 +0.00(+0.00%)
Jul 23, 2013 4.550 4.700 4.540 4.700 84,177 +0.16(+3.52%)
Jul 22, 2013 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Jul 19, 2013 4.500 4.540 4.500 4.540 1,154 +0.03(+0.67%)
May 28, 2013 4.500 4.520 4.500 4.510 3,036 +0.01(+0.22%)
May 27, 2013 4.500 4.500 4.500 4.500 400 -0.09(-1.96%)
May 24, 2013 4.590 4.590 4.590 6 +0.00(+0.00%)
May 23, 2013 4.550 4.590 4.550 4.590 650 +0.09(+2.00%)
May 22, 2013 4.500 4.500 4.500 119 +0.00(+0.00%)
May 21, 2013 4.490 4.500 4.490 4.500 3,054 +0.15(+3.45%)
May 17, 2013 4.350 4.350 4.350 0 -0.05(-1.14%)
May 16, 2013 4.400 4.400 4.400 4.400 1,200 -0.10(-2.22%)
May 15, 2013 4.500 4.500 4.500 4.500 456 +0.00(+0.00%)
May 13, 2013 4.280 4.500 4.280 4.500 41,720 +0.01(+0.22%)
May 10, 2013 4.300 4.560 4.300 4.490 15,000 +0.18(+4.18%)
May 09, 2013 4.390 4.390 4.310 4.310 513 +0.01(+0.23%)
May 08, 2013 4.300 4.310 4.250 4.300 15,400 -0.20(-4.44%)
May 07, 2013 4.500 4.500 4.500 20 +0.00(+0.00%)
May 06, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
May 03, 2013 4.500 4.500 4.350 4.500 28,999 -0.02(-0.44%)
May 02, 2013 4.520 4.520 4.520 4.520 300 +0.12(+2.73%)
May 01, 2013 4.400 4.400 4.400 4.400 198 -0.05(-1.12%)
Apr 30, 2013 4.450 4.450 4.450 4.450 4,500 +0.05(+1.14%)
Apr 29, 2013 4.300 4.400 4.300 4.400 900 +0.00(+0.00%)
Apr 26, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 25, 2013 4.350 4.400 4.350 4.400 13,200 -0.05(-1.12%)
Apr 24, 2013 4.310 4.450 4.310 4.450 3,025 +0.05(+1.14%)
Apr 23, 2013 4.400 4.400 4.400 4.400 661 +0.04(+0.92%)
Apr 22, 2013 4.400 4.400 4.250 4.360 6,700 +0.00(+0.00%)
Apr 19, 2013 4.360 4.360 4.360 4.360 800 +0.11(+2.59%)
Apr 18, 2013 4.310 4.310 4.250 4.250 800 -0.20(-4.49%)
Apr 17, 2013 4.460 4.460 4.450 4.450 600 -0.05(-1.11%)
Apr 16, 2013 4.500 4.510 4.490 4.500 25,525 -0.03(-0.66%)
Apr 15, 2013 4.570 4.650 4.530 4.530 10,080 +0.03(+0.67%)
Apr 12, 2013 4.530 4.530 4.490 4.500 16,600 +0.05(+1.12%)
Apr 11, 2013 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Apr 10, 2013 4.590 4.600 4.450 4.450 7,650 +0.25(+5.95%)
Apr 09, 2013 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2013 4.400 4.400 4.200 4.200 1,358 -0.23(-5.19%)
Apr 05, 2013 4.430 4.500 4.430 4.430 12,636 +0.00(+0.00%)
Apr 04, 2013 4.430 4.430 4.050 4.430 8,075 +0.03(+0.68%)
Apr 03, 2013 4.690 4.690 4.400 4.400 516 -0.25(-5.38%)
Apr 02, 2013 4.480 4.700 4.400 4.650 1,740 +0.24(+5.44%)
Apr 01, 2013 4.640 4.640 4.410 4.410 5,100 -0.34(-7.16%)
Mar 28, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2013 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Mar 26, 2013 4.670 4.700 4.570 4.700 2,802 +0.14(+3.07%)
Mar 25, 2013 4.570 4.570 4.560 4.560 1,300 -0.10(-2.15%)
Mar 22, 2013 5.000 5.000 4.570 4.660 20,750 -0.44(-8.63%)
Mar 21, 2013 4.920 5.100 4.760 5.100 13,700 +0.25(+5.15%)
Mar 20, 2013 4.980 4.980 4.770 4.850 9,788 -0.05(-1.02%)
Mar 19, 2013 5.130 5.130 4.800 4.900 20,490 -1.03(-17.37%)
Mar 18, 2013 5.880 5.930 5.810 5.930 51,759 +0.10(+1.72%)
Mar 15, 2013 5.670 5.880 5.670 5.830 1,966 +0.04(+0.69%)
Mar 14, 2013 5.700 5.800 5.700 5.790 5,054 +0.20(+3.58%)
Mar 13, 2013 5.630 5.750 5.590 5.590 4,599 -0.21(-3.62%)
Mar 12, 2013 5.500 6.050 5.490 5.800 15,179 +0.50(+9.43%)
Mar 11, 2013 5.310 5.310 5.300 5.300 6,935 -0.10(-1.85%)
Mar 08, 2013 5.400 5.430 5.300 5.400 20,000 +0.00(+0.00%)
Mar 07, 2013 5.360 5.400 5.350 5.400 8,785 +0.00(+0.00%)
Mar 06, 2013 5.500 5.500 5.390 5.400 21,210 -0.05(-0.92%)
Mar 05, 2013 5.370 5.450 5.330 5.450 975 +0.15(+2.83%)
Mar 04, 2013 5.490 5.490 5.300 5.300 3,312 -0.26(-4.68%)
Mar 01, 2013 5.480 5.560 5.480 5.560 3,650 +0.11(+2.02%)
Feb 28, 2013 5.350 5.450 5.350 5.450 1,500 +0.13(+2.44%)
Feb 27, 2013 5.320 5.320 5.270 5.320 1,308 +0.02(+0.38%)
Feb 26, 2013 5.230 5.300 5.230 5.300 3,104 +0.04(+0.76%)
Feb 22, 2013 5.210 5.280 5.210 5.260 5,942 +0.02(+0.38%)
Feb 21, 2013 5.020 5.240 5.020 5.240 41,152 +0.19(+3.76%)
Feb 20, 2013 5.050 5.050 5.050 5.050 400 -0.05(-0.98%)
Feb 19, 2013 5.100 5.150 5.000 5.100 10,866 +0.05(+0.99%)
Feb 15, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Feb 14, 2013 5.030 5.070 5.010 5.010 7,300 +0.00(+0.00%)
Feb 13, 2013 5.060 5.060 5.010 5.010 7,600 -0.04(-0.79%)
Feb 12, 2013 4.750 5.150 4.750 5.050 34,076 +0.30(+6.32%)
Feb 11, 2013 4.700 4.890 4.700 4.750 12,500 +0.05(+1.06%)
Feb 08, 2013 4.800 4.800 4.700 4.700 1,308 -0.01(-0.21%)
Feb 07, 2013 4.710 4.710 4.710 4.710 1,000 -0.01(-0.21%)
Feb 06, 2013 4.720 4.720 4.720 4.720 264 +0.01(+0.21%)
Feb 04, 2013 4.700 4.750 4.700 4.710 27,704 +0.02(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.