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 (%)
Oct 31, 2019 9.400 9.400 9.400 9.400 200,900 -0.05(-0.53%)
Oct 30, 2019 9.500 9.580 9.400 9.450 2,500 +0.04(+0.43%)
Oct 29, 2019 9.500 9.500 9.410 9.410 202,600 -0.04(-0.42%)
Oct 25, 2019 9.450 9.450 9.450 0 +0.02(+0.21%)
Oct 24, 2019 9.260 9.500 9.260 9.430 9,908 -0.07(-0.74%)
Oct 23, 2019 9.400 9.550 9.400 9.500 14,400 +0.00(+0.00%)
Oct 22, 2019 9.450 9.600 9.450 9.500 9,350 +0.05(+0.53%)
Oct 21, 2019 9.590 9.590 9.450 9.450 1,320 -0.15(-1.56%)
Oct 18, 2019 9.550 9.600 9.550 9.600 1,000 +0.10(+1.05%)
Oct 17, 2019 9.500 9.500 9.500 9.500 6,650 +0.02(+0.21%)
Oct 16, 2019 9.450 9.500 9.450 9.480 3,800 +0.08(+0.85%)
Oct 15, 2019 9.310 9.500 9.310 9.400 7,710 +0.14(+1.51%)
Oct 11, 2019 9.260 9.260 9.260 0 +0.13(+1.42%)
Oct 10, 2019 9.130 9.130 9.120 9.130 757 +0.08(+0.88%)
Oct 08, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Oct 07, 2019 9.000 9.060 8.950 9.050 66,563 +0.07(+0.78%)
Oct 04, 2019 8.850 9.000 8.780 8.980 2,300 +0.08(+0.90%)
Oct 02, 2019 8.900 8.900 8.900 0 -0.04(-0.45%)
Oct 01, 2019 8.950 9.010 8.940 8.940 1,300 +0.04(+0.45%)
Sep 30, 2019 8.950 8.950 8.900 8.900 1,100 +0.00(+0.00%)
Sep 27, 2019 9.050 9.100 8.800 8.900 14,150 -0.20(-2.20%)
Sep 26, 2019 8.450 9.100 8.450 9.100 20,945 +0.80(+9.64%)
Sep 25, 2019 8.320 8.490 8.280 8.300 7,562 +0.00(+0.00%)
Sep 23, 2019 8.300 8.300 8.300 0 -0.04(-0.48%)
Sep 19, 2019 8.340 8.340 8.340 0 +0.03(+0.36%)
Sep 16, 2019 8.310 8.310 8.310 0 -0.10(-1.19%)
Sep 13, 2019 8.450 8.450 8.310 8.410 1,800 -0.09(-1.06%)
Sep 12, 2019 8.500 8.500 8.500 8.500 200 +0.05(+0.59%)
Sep 11, 2019 8.550 8.550 8.450 8.450 500 -0.15(-1.74%)
Sep 10, 2019 8.600 8.600 8.600 8.600 601 +0.00(+0.00%)
Sep 06, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2019 8.600 8.600 8.600 8.600 3,400 +0.00(+0.00%)
Sep 04, 2019 8.600 8.600 8.600 8.600 3,400 -0.02(-0.23%)
Aug 29, 2019 8.620 8.620 8.620 0 -0.08(-0.92%)
Aug 28, 2019 8.690 8.700 8.690 8.700 200 +0.10(+1.16%)
Aug 27, 2019 8.650 8.650 8.600 8.600 3,900 -0.10(-1.15%)
Aug 22, 2019 8.700 8.700 8.700 0 -0.03(-0.34%)
Aug 21, 2019 8.730 8.730 8.730 8.730 1,371 +0.03(+0.34%)
Aug 20, 2019 8.700 8.700 8.700 8.700 3,700 -0.02(-0.23%)
Aug 19, 2019 8.700 8.720 8.700 8.720 300 +0.02(+0.23%)
Aug 15, 2019 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 14, 2019 8.700 8.720 8.700 8.700 800 +0.00(+0.00%)
Aug 13, 2019 8.700 8.700 8.700 8.700 1,200 +0.00(+0.00%)
Aug 12, 2019 8.700 8.700 8.700 8.700 4,686 -0.05(-0.57%)
Aug 09, 2019 8.750 8.750 8.750 8.750 800 +0.00(+0.00%)
Aug 07, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 06, 2019 8.750 8.760 8.750 8.750 8,800 +0.00(+0.00%)
Aug 02, 2019 8.750 8.750 8.750 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.