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

Vecima Networks Inc (TSX: VCM )

22.25 +2.55 (+12.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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%)
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.