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

Vecima Networks Inc (TSX: VCM )

21.00 +0.20 (+0.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 30, 2009 5.480 5.480 5.470 5.470 4,434 -0.14(-2.50%)
Oct 29, 2009 5.480 5.610 5.480 5.610 2,079 -0.14(-2.43%)
Oct 28, 2009 5.600 5.750 5.500 5.750 5,616 +0.13(+2.31%)
Oct 27, 2009 5.510 5.620 5.500 5.620 1,440 -0.14(-2.43%)
Oct 26, 2009 5.460 5.780 5.460 5.760 16,880 +0.09(+1.59%)
Oct 23, 2009 5.500 5.680 5.660 5.670 1,533 +0.08(+1.43%)
Oct 22, 2009 5.680 5.680 5.590 5.590 1,490 +0.09(+1.64%)
Oct 21, 2009 5.670 5.670 5.500 5.500 7,634 -0.10(-1.79%)
Oct 20, 2009 5.700 5.650 5.600 5.600 7,375 +0.00(+0.00%)
Oct 19, 2009 5.650 5.650 5.600 5.600 5,333 -0.05(-0.88%)
Oct 16, 2009 5.780 5.780 5.630 5.650 1,830 -0.11(-1.91%)
Oct 15, 2009 5.650 5.760 5.650 5.760 1,599 +0.06(+1.05%)
Oct 14, 2009 5.700 5.750 5.680 5.700 5,350 +0.10(+1.79%)
Oct 13, 2009 5.750 5.750 5.600 5.600 700 +0.00(+0.00%)
Oct 09, 2009 5.610 5.620 5.600 5.600 2,880 -0.15(-2.61%)
Oct 08, 2009 5.530 5.750 5.530 5.750 500 +0.22(+3.98%)
Oct 07, 2009 5.460 5.530 5.460 5.530 1,900 +0.03(+0.55%)
Oct 06, 2009 5.550 5.550 5.350 5.500 15,053 -0.14(-2.48%)
Oct 05, 2009 5.560 5.640 5.510 5.640 5,560 -0.11(-1.91%)
Oct 02, 2009 5.700 5.750 5.550 5.750 3,740 +0.00(+0.00%)
Oct 01, 2009 5.800 5.870 5.750 5.750 5,309 +0.00(+0.00%)
Sep 30, 2009 6.000 6.100 5.740 5.750 46,155 -0.23(-3.85%)
Sep 29, 2009 6.000 6.140 5.850 5.980 9,095 -0.02(-0.33%)
Sep 28, 2009 5.820 6.240 5.760 6.000 21,444 -0.01(-0.17%)
Sep 25, 2009 6.000 6.010 6.000 6.010 900 -0.06(-0.99%)
Sep 24, 2009 6.110 6.150 5.800 6.070 41,280 +0.06(+1.00%)
Sep 23, 2009 6.010 6.150 6.000 6.010 11,274 +0.00(+0.00%)
Sep 22, 2009 6.150 6.150 5.850 6.010 4,329 +0.00(+0.00%)
Sep 21, 2009 6.100 6.400 6.010 6.010 5,683 -0.10(-1.64%)
Sep 18, 2009 6.190 6.190 5.840 6.110 1,585 +0.08(+1.33%)
Sep 17, 2009 5.760 6.040 5.750 6.030 3,785 +0.02(+0.33%)
Sep 16, 2009 5.700 6.200 5.700 6.010 7,592 +0.33(+5.81%)
Sep 15, 2009 5.810 6.030 5.660 5.680 39,490 -0.27(-4.54%)
Sep 14, 2009 6.050 6.050 5.950 5.950 8,330 -0.25(-4.03%)
Sep 11, 2009 6.200 6.350 6.200 6.200 638 -0.18(-2.82%)
Sep 10, 2009 6.050 6.380 6.050 6.380 1,140 +0.43(+7.23%)
Sep 09, 2009 6.000 6.090 5.950 5.950 1,710 +0.04(+0.68%)
Sep 08, 2009 5.900 5.990 5.900 5.910 3,700 -0.07(-1.17%)
Sep 04, 2009 5.890 6.380 5.890 5.980 2,907 -0.16(-2.61%)
Sep 03, 2009 6.010 6.400 6.000 6.140 7,849 -0.14(-2.23%)
Sep 02, 2009 6.400 6.400 6.000 6.280 8,089 -0.12(-1.88%)
Sep 01, 2009 6.430 6.430 6.300 6.400 4,209 -0.04(-0.62%)
Aug 31, 2009 6.450 6.450 6.440 6.440 1,180 +0.14(+2.22%)
Aug 28, 2009 6.500 6.500 6.250 6.300 6,580 -0.10(-1.56%)
Aug 27, 2009 6.400 6.400 6.400 6.400 1,500 -0.14(-2.14%)
Aug 26, 2009 6.310 6.540 6.300 6.540 3,004 +0.07(+1.08%)
Aug 25, 2009 6.490 6.490 6.470 6.470 6,818 +0.02(+0.31%)
Aug 24, 2009 6.210 6.480 6.210 6.450 13,636 +0.25(+4.03%)
Aug 21, 2009 6.460 6.500 6.170 6.200 8,560 -0.26(-4.02%)
Aug 20, 2009 6.500 6.500 6.460 6.460 8,482 -0.05(-0.77%)
Aug 19, 2009 6.690 6.700 6.510 6.510 10,534 -0.03(-0.46%)
Aug 18, 2009 6.440 7.080 6.440 6.540 15,850 +0.14(+2.19%)
Aug 17, 2009 6.420 6.420 6.300 6.400 9,308 +0.25(+4.07%)
Aug 14, 2009 5.690 6.300 5.500 6.150 17,537 +0.46(+8.08%)
Aug 13, 2009 5.750 5.750 5.690 5.690 664 -0.01(-0.18%)
Aug 12, 2009 5.650 5.740 5.650 5.700 6,842 +0.10(+1.79%)
Aug 11, 2009 5.690 5.690 5.500 5.600 4,500 +0.00(+0.00%)
Aug 10, 2009 5.690 5.690 5.500 5.600 4,500 +0.01(+0.18%)
Aug 07, 2009 5.590 5.590 5.590 5.590 1,000 +0.16(+2.95%)
Aug 06, 2009 5.640 5.650 5.430 5.430 1,060 -0.10(-1.81%)
Aug 05, 2009 5.520 5.530 5.520 5.530 1,048 +0.33(+6.35%)
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.