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, 2016 8.700 8.740 8.570 8.640 42,994 -0.06(-0.69%)
Oct 28, 2016 8.750 8.750 8.600 8.700 20,800 +0.06(+0.69%)
Oct 27, 2016 8.630 8.650 8.600 8.640 2,700 -0.01(-0.12%)
Oct 26, 2016 8.590 8.750 8.580 8.650 49,239 +0.06(+0.70%)
Oct 25, 2016 8.500 8.590 8.370 8.590 14,450 +0.08(+0.94%)
Oct 24, 2016 8.650 8.650 8.500 8.510 7,740 -0.09(-1.05%)
Oct 21, 2016 8.320 8.640 8.320 8.600 66,300 +0.26(+3.12%)
Oct 20, 2016 8.290 8.520 8.290 8.340 30,962 +0.01(+0.12%)
Oct 19, 2016 8.310 8.380 8.270 8.330 34,097 -0.02(-0.24%)
Oct 18, 2016 8.460 8.490 8.290 8.350 9,891 -0.17(-2.00%)
Oct 17, 2016 8.490 8.630 8.450 8.520 20,525 -0.08(-0.93%)
Oct 14, 2016 8.620 8.650 8.590 8.600 39,840 +0.00(+0.00%)
Oct 13, 2016 8.660 8.660 8.580 8.600 15,750 +0.00(+0.00%)
Oct 12, 2016 8.690 8.740 8.600 8.600 32,051 -0.15(-1.71%)
Oct 11, 2016 8.620 8.850 8.610 8.750 14,280 -0.02(-0.23%)
Oct 07, 2016 8.770 8.770 8.770 0 -0.01(-0.06%)
Oct 06, 2016 8.680 8.820 8.680 8.775 11,950 -0.03(-0.28%)
Oct 05, 2016 8.780 9.000 8.600 8.800 49,095 +0.04(+0.46%)
Oct 04, 2016 8.790 8.800 8.730 8.760 27,153 -0.08(-0.90%)
Oct 03, 2016 8.930 8.940 8.750 8.840 13,244 -0.11(-1.23%)
Sep 30, 2016 8.950 9.000 8.800 8.950 17,440 -0.05(-0.56%)
Sep 29, 2016 9.030 9.030 8.780 9.000 33,050 -0.10(-1.10%)
Sep 28, 2016 9.000 9.120 9.000 9.100 15,485 +0.10(+1.11%)
Sep 27, 2016 9.250 9.250 9.000 9.000 50,087 -0.26(-2.81%)
Sep 26, 2016 9.610 9.650 9.200 9.260 65,550 -0.35(-3.64%)
Sep 23, 2016 9.780 9.780 9.610 9.610 2,985 -0.09(-0.93%)
Sep 22, 2016 9.740 9.780 9.650 9.700 7,444 -0.05(-0.51%)
Sep 21, 2016 9.700 9.800 9.700 9.750 1,488 +0.00(+0.00%)
Sep 20, 2016 9.750 9.790 9.620 9.750 3,434 -0.03(-0.31%)
Sep 19, 2016 9.610 9.790 9.600 9.780 1,800 +0.18(+1.87%)
Sep 16, 2016 9.650 9.660 9.600 9.600 9,442 -0.15(-1.54%)
Sep 15, 2016 9.790 9.790 9.750 9.750 840 -0.04(-0.41%)
Sep 14, 2016 9.750 9.790 9.750 9.790 1,655 +0.04(+0.41%)
Sep 13, 2016 9.750 9.780 9.750 9.750 4,030 +0.00(+0.00%)
Sep 12, 2016 9.840 9.840 9.750 9.750 12,050 +0.00(+0.00%)
Sep 09, 2016 9.820 9.820 9.750 9.750 1,650 -0.07(-0.71%)
Sep 08, 2016 9.760 9.840 9.750 9.820 1,950 +0.00(+0.00%)
Sep 07, 2016 9.750 9.820 9.750 9.820 6,420 +0.02(+0.20%)
Sep 06, 2016 9.820 9.820 9.750 9.800 4,600 -0.01(-0.10%)
Sep 02, 2016 9.810 9.810 9.810 0 +0.06(+0.62%)
Sep 01, 2016 9.820 9.825 9.750 9.750 8,600 -0.07(-0.71%)
Aug 31, 2016 9.820 9.820 9.760 9.820 2,541 +0.02(+0.20%)
Aug 30, 2016 9.750 9.800 9.750 9.800 6,400 +0.05(+0.51%)
Aug 29, 2016 9.900 9.900 9.750 9.750 6,000 -0.15(-1.52%)
Aug 26, 2016 9.900 9.900 9.870 9.900 1,670 +0.00(+0.00%)
Aug 25, 2016 9.850 9.900 9.850 9.900 1,463 +0.05(+0.51%)
Aug 24, 2016 9.860 9.900 9.850 9.850 6,808 -0.09(-0.91%)
Aug 23, 2016 9.850 9.990 9.850 9.940 8,211 -0.04(-0.40%)
Aug 22, 2016 9.780 9.980 9.750 9.980 11,700 +0.21(+2.15%)
Aug 19, 2016 9.900 9.910 9.700 9.770 28,320 -0.14(-1.41%)
Aug 18, 2016 10.00 10.00 9.910 9.910 3,100 -0.16(-1.59%)
Aug 17, 2016 9.900 10.14 9.900 10.07 10,980 +0.07(+0.70%)
Aug 16, 2016 10.01 10.04 9.500 10.00 28,955 -0.11(-1.09%)
Aug 15, 2016 10.20 10.20 10.01 10.11 8,950 -0.10(-0.98%)
Aug 12, 2016 10.23 10.35 10.20 10.21 4,130 +0.01(+0.10%)
Aug 11, 2016 10.30 10.44 10.20 10.20 9,000 -0.15(-1.45%)
Aug 10, 2016 10.35 10.35 10.33 10.35 1,441 +0.04(+0.39%)
Aug 09, 2016 10.55 10.55 10.24 10.31 6,430 -0.19(-1.81%)
Aug 08, 2016 10.50 10.57 10.50 10.50 2,389 +0.10(+0.96%)
Aug 05, 2016 10.34 10.45 10.34 10.40 2,600 +0.15(+1.46%)
Aug 04, 2016 10.47 10.48 10.25 10.25 5,400 -0.22(-2.10%)
Aug 03, 2016 10.29 10.50 10.21 10.47 4,720 +0.22(+2.15%)
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.