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 -0.51 (-2.38%)
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, 2018 8.550 8.550 8.550 8.550 300 +0.00(+0.00%)
Nov 29, 2018 8.550 8.550 8.550 8.550 2,200 +0.00(+0.00%)
Nov 28, 2018 8.500 8.620 8.500 8.550 6,181 +0.05(+0.59%)
Nov 27, 2018 8.430 8.520 8.430 8.500 5,100 +0.05(+0.59%)
Nov 26, 2018 8.290 8.450 8.280 8.450 5,589 +0.20(+2.42%)
Nov 23, 2018 8.300 8.350 8.200 8.250 4,300 -0.10(-1.20%)
Nov 21, 2018 8.350 8.350 8.350 0 -0.05(-0.60%)
Nov 19, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 15, 2018 8.400 8.400 8.400 0 +0.03(+0.36%)
Nov 14, 2018 8.360 8.370 8.350 8.370 4,631 +0.01(+0.12%)
Nov 13, 2018 8.360 8.440 8.360 8.360 2,200 +0.01(+0.12%)
Nov 12, 2018 8.400 8.400 8.350 8.350 7,000 -0.12(-1.42%)
Nov 09, 2018 8.400 8.470 8.400 8.470 4,529 +0.07(+0.83%)
Nov 08, 2018 8.400 8.430 8.400 8.400 5,200 +0.00(+0.00%)
Nov 07, 2018 8.550 8.550 8.400 8.400 8,051 -0.10(-1.18%)
Nov 06, 2018 8.590 8.600 8.500 8.500 3,395 -0.05(-0.58%)
Nov 05, 2018 8.560 8.560 8.550 8.550 10,351 +0.00(+0.00%)
Nov 02, 2018 8.550 8.560 8.550 8.550 1,100 +0.00(+0.00%)
Nov 01, 2018 8.580 8.580 8.550 8.550 1,262 -0.09(-1.04%)
Oct 31, 2018 8.550 8.640 8.550 8.640 3,039 +0.04(+0.47%)
Oct 30, 2018 8.580 8.600 8.580 8.600 1,000 +0.00(+0.00%)
Oct 29, 2018 8.650 8.650 8.600 8.600 14,711 -0.09(-1.04%)
Oct 26, 2018 8.700 8.700 8.600 8.690 800 -0.01(-0.11%)
Oct 25, 2018 8.690 8.700 8.680 8.700 1,439 +0.01(+0.12%)
Oct 24, 2018 8.650 8.690 8.650 8.690 19,500 -0.01(-0.11%)
Oct 23, 2018 8.750 8.750 8.620 8.700 31,550 -0.10(-1.14%)
Oct 22, 2018 8.710 8.800 8.690 8.800 7,900 +0.10(+1.15%)
Oct 19, 2018 8.700 8.770 8.700 8.700 16,500 -0.01(-0.11%)
Oct 17, 2018 8.710 8.710 8.710 0 +0.01(+0.11%)
Oct 16, 2018 8.750 8.750 8.640 8.700 4,700 -0.05(-0.57%)
Oct 15, 2018 8.760 8.990 8.750 8.750 2,500 +0.02(+0.23%)
Oct 12, 2018 8.700 8.730 8.700 8.730 2,200 +0.03(+0.34%)
Oct 11, 2018 8.750 8.750 8.700 8.700 10,290 -0.10(-1.14%)
Oct 10, 2018 8.850 8.850 8.800 8.800 5,529 -0.10(-1.12%)
Oct 09, 2018 8.950 9.000 8.900 8.900 39,000 -0.05(-0.56%)
Oct 05, 2018 8.950 8.950 8.950 0 -0.13(-1.43%)
Oct 04, 2018 9.050 9.080 8.920 9.080 25,700 -0.02(-0.22%)
Oct 03, 2018 9.150 9.150 9.090 9.100 7,200 -0.15(-1.62%)
Oct 02, 2018 9.290 9.300 9.250 9.250 10,262 -0.01(-0.11%)
Oct 01, 2018 9.260 9.260 9.250 9.260 9,500 -0.01(-0.11%)
Sep 27, 2018 9.270 9.270 9.270 0 +0.07(+0.76%)
Sep 25, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 24, 2018 9.250 9.300 9.200 9.200 3,479 -0.05(-0.54%)
Sep 21, 2018 9.250 9.250 9.250 50 +0.00(+0.00%)
Sep 20, 2018 9.250 9.250 9.250 9.250 200 +0.00(+0.00%)
Sep 19, 2018 9.250 9.250 9.250 9.250 1,100 +0.00(+0.00%)
Sep 18, 2018 9.250 9.250 9.250 9.250 200 +0.09(+0.98%)
Sep 17, 2018 9.090 9.460 9.030 9.160 7,601 +0.14(+1.55%)
Sep 14, 2018 9.010 9.020 9.000 9.020 1,400 +0.01(+0.11%)
Sep 13, 2018 9.020 9.020 9.000 9.010 4,300 +0.01(+0.11%)
Sep 12, 2018 9.100 9.100 8.990 9.000 14,850 -0.05(-0.55%)
Sep 11, 2018 9.040 9.050 9.040 9.050 300 +0.05(+0.56%)
Sep 10, 2018 9.100 9.100 9.000 9.000 4,000 -0.04(-0.44%)
Sep 06, 2018 9.040 9.040 9.040 0 +0.03(+0.33%)
Sep 05, 2018 9.000 9.010 9.000 9.010 300 +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.