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

Vecima Networks Inc (TSX: VCM )

19.70 -0.53 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2012 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 30, 2012 5.090 5.100 5.090 5.100 800 +0.15(+3.03%)
Oct 29, 2012 4.960 4.960 4.950 4.950 500 -0.15(-2.94%)
Oct 26, 2012 5.100 5.100 5.100 96 +0.00(+0.00%)
Oct 25, 2012 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 24, 2012 5.100 5.100 5.100 5.100 400 +0.00(+0.00%)
Oct 23, 2012 5.100 5.100 5.100 60 -0.01(-0.20%)
Oct 19, 2012 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 18, 2012 5.110 5.110 5.110 5.110 200 -0.04(-0.78%)
Oct 17, 2012 5.250 5.250 5.150 5.150 1,500 -0.10(-1.90%)
Oct 16, 2012 5.420 5.420 5.000 5.250 6,068 -0.23(-4.20%)
Oct 15, 2012 5.490 5.490 5.480 5.480 700 -0.02(-0.36%)
Oct 12, 2012 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 11, 2012 5.500 5.500 5.500 40 +0.00(+0.00%)
Oct 10, 2012 5.500 5.500 5.500 5.500 600 +0.25(+4.76%)
Oct 09, 2012 5.300 5.300 5.250 5.250 1,160 -0.05(-0.94%)
Oct 05, 2012 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 04, 2012 5.250 5.310 5.250 5.300 1,824 +0.05(+0.95%)
Oct 03, 2012 5.200 5.260 5.200 5.250 3,576 +0.05(+0.96%)
Oct 02, 2012 5.200 5.200 5.200 5.200 120 +0.07(+1.36%)
Oct 01, 2012 5.130 5.140 5.120 5.130 1,600 +0.00(+0.00%)
Sep 28, 2012 4.970 5.250 4.970 5.130 16,440 +0.03(+0.59%)
Sep 27, 2012 5.100 5.100 5.100 5.100 1,033 +0.09(+1.80%)
Sep 26, 2012 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 25, 2012 5.010 5.010 5.010 5.010 700 +0.01(+0.20%)
Sep 24, 2012 5.000 5.130 5.000 5.000 1,497 -0.03(-0.60%)
Sep 21, 2012 5.030 5.030 5.030 0 +0.00(+0.00%)
Sep 20, 2012 5.030 5.030 5.030 5.030 800 -0.02(-0.40%)
Sep 19, 2012 5.000 5.050 5.000 5.050 9,004 +0.00(+0.00%)
Sep 18, 2012 4.950 5.050 4.950 5.050 3,175 +0.05(+1.00%)
Sep 17, 2012 5.020 5.020 5.000 5.000 6,040 -0.05(-0.99%)
Sep 14, 2012 4.840 5.050 4.760 5.050 6,016 +0.06(+1.20%)
Sep 13, 2012 4.630 4.990 4.630 4.990 405 +0.19(+3.96%)
Sep 12, 2012 4.800 4.800 4.800 4.800 1,200 +0.00(+0.00%)
Sep 11, 2012 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 10, 2012 4.600 4.800 4.600 4.800 22,800 +0.13(+2.78%)
Sep 07, 2012 4.670 4.670 4.670 4.670 6,308 +0.00(+0.00%)
Sep 06, 2012 4.640 4.670 4.640 4.670 1,300 +0.08(+1.74%)
Sep 05, 2012 4.500 4.590 4.500 4.590 3,400 +0.05(+1.10%)
Sep 04, 2012 4.640 4.640 4.540 4.540 6,740 +0.04(+0.89%)
Aug 31, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 30, 2012 4.500 4.500 4.490 4.500 7,100 -0.04(-0.88%)
Aug 29, 2012 4.490 4.540 4.490 4.540 15,200 +0.05(+1.11%)
Aug 27, 2012 4.450 4.490 4.450 4.490 15,812 -0.05(-1.10%)
Aug 24, 2012 4.360 4.540 4.360 4.540 27,450 +0.19(+4.37%)
Aug 23, 2012 4.490 4.600 4.350 4.350 38,604 -0.25(-5.43%)
Aug 22, 2012 4.230 4.600 4.230 4.600 159,616 +0.99(+27.42%)
Aug 21, 2012 3.610 3.610 3.610 3.610 200 -0.19(-5.00%)
Aug 20, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 17, 2012 3.800 3.800 3.800 10 +0.00(+0.00%)
Aug 16, 2012 3.800 3.800 3.800 3.800 1,054 -0.01(-0.26%)
Aug 15, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 14, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 13, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 11, 2012 3.790 3.810 3.790 3.810 1,644 +0.00(+0.00%)
Aug 10, 2012 3.790 3.810 3.790 3.810 1,644 +0.03(+0.79%)
Aug 09, 2012 3.800 3.800 3.780 3.780 1,280 +0.00(+0.00%)
Aug 08, 2012 3.790 3.790 3.780 3.780 2,400 -0.02(-0.53%)
Aug 07, 2012 3.660 3.800 3.660 3.800 1,604 +0.00(+0.00%)
Aug 03, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 02, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
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.