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 31, 2017 9.900 9.950 9.800 9.950 28,215 -0.05(-0.50%)
Oct 30, 2017 10.00 10.01 9.900 10.00 29,731 +0.00(+0.00%)
Oct 27, 2017 10.00 10.00 10.00 10.00 4,900 -0.01(-0.10%)
Oct 26, 2017 10.10 10.10 9.800 10.01 1,280 -0.09(-0.89%)
Oct 25, 2017 10.14 10.15 10.10 10.10 2,400 +0.05(+0.50%)
Oct 24, 2017 10.02 10.06 10.01 10.05 1,650 -0.04(-0.40%)
Oct 23, 2017 9.950 10.10 9.940 10.09 2,971 +0.04(+0.40%)
Oct 20, 2017 9.750 10.05 9.750 10.05 4,200 +0.34(+3.50%)
Oct 19, 2017 9.710 9.910 9.710 9.710 7,780 -0.09(-0.92%)
Oct 18, 2017 9.750 9.810 9.710 9.800 11,700 +0.04(+0.41%)
Oct 17, 2017 9.890 9.890 9.760 9.760 1,100 -0.19(-1.91%)
Oct 16, 2017 9.800 9.960 9.800 9.950 1,228 +0.00(+0.00%)
Oct 13, 2017 9.950 9.960 9.950 9.950 1,854 +0.10(+1.02%)
Oct 12, 2017 9.940 10.10 9.850 9.850 1,490 +0.05(+0.51%)
Oct 11, 2017 9.960 9.960 9.720 9.800 1,900 -0.18(-1.80%)
Oct 10, 2017 9.910 10.05 9.910 9.980 3,271 +0.07(+0.71%)
Oct 06, 2017 10.04 10.04 9.910 9.910 300 -0.14(-1.39%)
Oct 05, 2017 10.00 10.05 9.960 10.05 4,400 -0.02(-0.20%)
Oct 04, 2017 9.530 10.10 9.530 10.07 20,735 +0.46(+4.79%)
Oct 03, 2017 9.760 9.760 9.500 9.610 5,885 -0.16(-1.64%)
Oct 02, 2017 9.860 9.860 9.770 9.770 1,000 -0.13(-1.31%)
Sep 29, 2017 9.700 9.900 9.450 9.900 7,500 -0.07(-0.70%)
Sep 28, 2017 9.750 10.01 8.650 9.970 30,603 -0.13(-1.29%)
Sep 27, 2017 10.15 10.15 10.00 10.10 4,740 -0.30(-2.88%)
Sep 26, 2017 10.23 10.40 10.20 10.40 1,930 +0.10(+0.97%)
Sep 25, 2017 10.26 10.75 10.25 10.30 6,325 +0.00(+0.00%)
Sep 22, 2017 10.40 10.49 10.30 10.30 2,500 +0.00(+0.00%)
Sep 21, 2017 10.15 10.30 10.00 10.30 2,593 +0.30(+3.00%)
Sep 20, 2017 10.00 10.00 9.990 10.00 26,400 -0.01(-0.10%)
Sep 19, 2017 9.920 10.01 9.910 10.01 2,700 +0.10(+1.01%)
Sep 18, 2017 9.910 9.910 9.910 9.910 364 +0.05(+0.51%)
Sep 13, 2017 9.860 9.860 9.860 0 -0.05(-0.50%)
Sep 12, 2017 10.04 10.04 9.910 9.910 1,200 -0.09(-0.90%)
Sep 11, 2017 10.00 10.00 10.00 10.00 600 -0.05(-0.50%)
Sep 08, 2017 10.00 10.05 10.00 10.05 1,500 +0.02(+0.20%)
Sep 07, 2017 10.00 10.03 10.00 10.03 4,806 +0.04(+0.40%)
Sep 06, 2017 9.880 10.00 9.880 9.990 8,100 +0.11(+1.11%)
Sep 05, 2017 9.860 9.880 9.850 9.880 19,800 -0.02(-0.20%)
Sep 01, 2017 9.900 9.900 9.850 9.900 1,232 +0.00(+0.00%)
Aug 29, 2017 9.900 9.900 9.900 0 +0.01(+0.10%)
Aug 28, 2017 9.760 9.890 9.760 9.890 4,955 -0.11(-1.10%)
Aug 25, 2017 9.990 10.00 9.990 10.00 5,900 -0.03(-0.30%)
Aug 23, 2017 10.03 10.03 10.03 0 +0.08(+0.80%)
Aug 22, 2017 10.00 10.00 9.900 9.950 1,296 -0.05(-0.50%)
Aug 21, 2017 10.00 10.00 10.00 10.00 1,300 -0.02(-0.20%)
Aug 18, 2017 10.00 10.02 10.00 10.02 6,100 +0.01(+0.10%)
Aug 17, 2017 10.00 10.01 9.930 10.01 4,308 -0.10(-0.99%)
Aug 16, 2017 10.06 10.11 10.06 10.11 6,600 +0.10(+1.00%)
Aug 15, 2017 10.01 10.01 10.01 10.01 800 +0.00(+0.00%)
Aug 14, 2017 10.10 10.18 10.00 10.01 2,440 -0.09(-0.89%)
Aug 11, 2017 10.15 10.15 10.10 10.10 15,200 +0.01(+0.10%)
Aug 10, 2017 10.14 10.14 10.09 10.09 450 -0.01(-0.10%)
Aug 09, 2017 10.15 10.15 10.10 10.10 800 +0.02(+0.20%)
Aug 08, 2017 10.10 10.15 10.08 10.08 32,605 -0.02(-0.20%)
Aug 03, 2017 10.10 10.10 10.10 0 -0.05(-0.49%)
Aug 02, 2017 10.10 10.15 10.10 10.15 538 +0.05(+0.50%)
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.