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 (%)
Nov 30, 2009 5.520 5.620 5.500 5.500 19,115 -0.01(-0.18%)
Nov 27, 2009 5.510 5.510 5.510 5.510 1,016 -0.19(-3.33%)
Nov 26, 2009 5.700 5.700 5.700 75 +0.00(+0.00%)
Nov 25, 2009 5.520 5.700 5.520 5.700 1,700 +0.18(+3.26%)
Nov 24, 2009 5.520 5.520 5.520 5.520 104 -0.19(-3.33%)
Nov 23, 2009 5.710 5.720 5.500 5.710 4,548 +0.14(+2.51%)
Nov 20, 2009 5.500 5.570 5.500 5.570 6,434 +0.07(+1.27%)
Nov 19, 2009 5.730 5.730 5.500 5.500 43,138 -0.25(-4.35%)
Nov 18, 2009 5.250 5.750 5.250 5.750 5,688 +0.50(+9.52%)
Nov 17, 2009 5.250 5.250 5.250 80 +0.00(+0.00%)
Nov 16, 2009 5.390 5.390 5.250 5.250 2,200 +0.00(+0.00%)
Nov 13, 2009 5.100 5.250 5.100 5.250 8,254 +0.05(+0.96%)
Nov 12, 2009 5.300 5.300 5.060 5.200 7,452 -0.10(-1.89%)
Nov 11, 2009 5.300 5.400 5.300 5.300 2,100 -0.02(-0.38%)
Nov 10, 2009 5.310 5.320 5.270 5.320 10,449 +0.01(+0.19%)
Nov 09, 2009 5.600 5.600 5.300 5.310 7,091 -0.19(-3.45%)
Nov 06, 2009 5.480 5.500 5.310 5.500 6,919 +0.18(+3.38%)
Nov 05, 2009 5.300 5.320 5.300 5.320 1,340 +0.02(+0.38%)
Nov 04, 2009 5.310 5.360 5.300 5.300 3,862 -0.17(-3.11%)
Nov 03, 2009 5.310 5.470 5.310 5.470 4,070 +0.00(+0.00%)
Nov 02, 2009 5.470 5.470 5.470 5.470 14 +0.00(+0.00%)
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%)
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.