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 (%)
Dec 31, 2018 8.150 8.150 8.150 0 +0.03(+0.37%)
Dec 28, 2018 8.120 8.120 8.120 8.120 1,738 -0.03(-0.37%)
Dec 27, 2018 8.150 8.150 8.150 8.150 2,750 +0.02(+0.25%)
Dec 24, 2018 8.130 8.130 8.130 0 -0.07(-0.85%)
Dec 21, 2018 8.200 8.200 8.200 75 +0.00(+0.00%)
Dec 20, 2018 8.210 8.350 8.200 8.200 2,007 -0.03(-0.36%)
Dec 19, 2018 8.130 8.350 8.130 8.230 12,317 +0.00(+0.00%)
Dec 18, 2018 8.220 8.230 8.220 8.230 501 +0.03(+0.37%)
Dec 17, 2018 8.480 8.480 8.200 8.200 23,700 -0.26(-3.07%)
Dec 14, 2018 8.380 8.460 8.330 8.460 1,200 -0.02(-0.24%)
Dec 13, 2018 8.560 8.560 8.480 8.480 25,970 -0.08(-0.93%)
Dec 11, 2018 8.560 8.560 8.560 0 +0.02(+0.23%)
Dec 10, 2018 8.600 8.600 8.500 8.540 6,558 -0.11(-1.27%)
Dec 07, 2018 8.650 8.650 8.650 8.650 800 +0.07(+0.82%)
Dec 06, 2018 8.600 8.600 8.580 8.580 3,525 +0.01(+0.12%)
Dec 05, 2018 8.570 8.570 8.560 8.570 2,452 +0.01(+0.12%)
Dec 03, 2018 8.560 8.560 8.560 0 +0.01(+0.12%)
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%)
Sep 04, 2018 9.020 9.020 9.000 9.010 12,384 -0.09(-0.99%)
Aug 30, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Aug 29, 2018 9.030 9.030 9.000 9.000 3,129 -0.03(-0.33%)
Aug 28, 2018 9.050 9.050 9.000 9.030 2,700 +0.03(+0.33%)
Aug 27, 2018 9.010 9.070 9.000 9.000 7,608 +0.00(+0.00%)
Aug 24, 2018 9.000 9.000 9.000 9.000 1,700 -0.01(-0.11%)
Aug 23, 2018 9.010 9.100 9.000 9.010 4,815 -0.04(-0.44%)
Aug 22, 2018 9.060 9.060 9.050 9.050 985 -0.04(-0.44%)
Aug 21, 2018 9.080 9.100 9.070 9.090 2,504 -0.08(-0.87%)
Aug 20, 2018 9.180 9.180 9.170 9.170 1,652 +0.12(+1.33%)
Aug 17, 2018 9.000 9.050 9.000 9.050 1,035 +0.05(+0.56%)
Aug 16, 2018 9.000 9.050 9.000 9.000 20,225 +0.00(+0.00%)
Aug 15, 2018 9.000 9.000 9.000 9.000 6,100 -0.08(-0.88%)
Aug 14, 2018 9.170 9.170 9.080 9.080 3,400 -0.06(-0.66%)
Aug 13, 2018 9.000 9.140 9.000 9.140 1,912 +0.14(+1.56%)
Aug 10, 2018 8.980 9.010 8.980 9.000 3,250 +0.17(+1.93%)
Aug 09, 2018 8.790 8.830 8.790 8.830 1,600 +0.08(+0.91%)
Aug 07, 2018 8.750 8.750 8.750 0 +0.37(+4.42%)
Aug 03, 2018 8.380 8.380 8.380 0 +0.18(+2.20%)
Aug 02, 2018 8.240 8.250 8.200 8.200 3,609 +0.00(+0.00%)
Aug 01, 2018 8.210 8.210 8.200 8.200 1,100 -0.05(-0.61%)
Jul 31, 2018 8.250 8.350 8.250 8.250 11,339 +0.00(+0.00%)
Jul 30, 2018 8.250 8.250 8.250 8.250 1,400 +0.00(+0.00%)
Jul 27, 2018 8.320 8.360 8.250 8.250 2,948 -0.10(-1.20%)
Jul 26, 2018 8.380 8.380 8.350 8.350 600 -0.03(-0.36%)
Jul 25, 2018 8.390 8.390 8.380 8.380 468 -0.19(-2.22%)
Jul 23, 2018 8.570 8.570 8.570 0 +0.07(+0.82%)
Jul 19, 2018 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 18, 2018 8.410 8.410 8.300 8.350 10,585 -0.07(-0.83%)
Jul 17, 2018 8.410 8.490 8.410 8.420 3,500 -0.07(-0.82%)
Jul 16, 2018 8.550 8.550 8.490 8.490 3,550 -0.06(-0.70%)
Jul 13, 2018 8.550 8.550 8.550 8.550 232 -0.01(-0.12%)
Jul 12, 2018 8.570 8.600 8.560 8.560 970 -0.09(-1.04%)
Jul 11, 2018 8.640 8.650 8.590 8.650 3,200 +0.15(+1.76%)
Jul 10, 2018 8.600 8.610 8.500 8.500 1,908 -0.05(-0.58%)
Jul 09, 2018 8.600 8.600 8.550 8.550 3,550 -0.04(-0.47%)
Jul 06, 2018 8.590 8.590 8.590 8.590 172 -0.01(-0.12%)
Jul 05, 2018 8.600 8.600 8.600 8.600 973 +0.05(+0.58%)
Jul 04, 2018 8.690 8.700 8.550 8.550 3,500 -0.10(-1.16%)
Jul 03, 2018 8.660 8.660 8.650 8.650 1,000 +0.00(+0.00%)
Jun 29, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 28, 2018 8.650 8.650 8.650 8.650 100 +0.00(+0.00%)
Jun 27, 2018 8.650 8.650 8.620 8.650 675 -0.05(-0.57%)
Jun 26, 2018 8.710 8.710 8.690 8.700 1,584 -0.02(-0.23%)
Jun 25, 2018 8.710 8.720 8.650 8.720 3,400 +0.17(+1.99%)
Jun 22, 2018 8.710 8.720 8.550 8.550 1,570 -0.16(-1.84%)
Jun 20, 2018 8.710 8.710 8.710 0 -0.01(-0.11%)
Jun 19, 2018 8.720 8.720 8.720 8.720 100 +0.02(+0.23%)
Jun 18, 2018 8.610 8.700 8.600 8.700 1,192 +0.00(+0.00%)
Jun 15, 2018 8.700 8.700 8.700 1,700 +0.00(+0.00%)
Jun 14, 2018 8.690 8.700 8.690 8.700 1,600 +0.01(+0.12%)
Jun 13, 2018 8.570 8.690 8.570 8.690 700 +0.04(+0.46%)
Jun 12, 2018 8.550 8.760 8.550 8.650 4,546 -0.12(-1.37%)
Jun 11, 2018 8.800 8.800 8.770 8.770 11,100 -0.08(-0.90%)
Jun 08, 2018 8.760 8.850 8.760 8.850 3,000 +0.07(+0.80%)
Jun 07, 2018 8.760 8.780 8.750 8.780 2,800 -0.02(-0.23%)
Jun 06, 2018 8.800 8.800 8.800 8.800 2,050 +0.05(+0.57%)
Jun 05, 2018 8.900 8.900 8.750 8.750 7,700 -0.25(-2.78%)
Jun 01, 2018 9.000 9.000 9.000 0 +0.18(+2.04%)
May 31, 2018 8.700 8.850 8.700 8.820 9,400 -0.03(-0.34%)
May 29, 2018 8.850 8.850 8.850 0 -0.12(-1.34%)
May 28, 2018 8.930 8.970 8.930 8.970 955 +0.04(+0.45%)
May 25, 2018 8.630 8.990 8.630 8.930 7,189 +0.33(+3.84%)
May 24, 2018 8.670 8.670 8.600 8.600 3,575 -0.13(-1.49%)
May 23, 2018 8.670 8.730 8.670 8.730 4,054 +0.06(+0.69%)
May 22, 2018 8.650 8.690 8.650 8.670 4,689 +0.02(+0.23%)
May 18, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
May 17, 2018 8.540 8.630 8.540 8.590 4,100 -0.11(-1.26%)
May 16, 2018 8.750 8.760 8.530 8.700 4,939 -0.05(-0.57%)
May 15, 2018 8.790 8.880 8.750 8.750 4,094 -0.16(-1.80%)
May 14, 2018 8.810 8.910 8.750 8.910 1,600 -0.04(-0.45%)
May 11, 2018 8.990 9.000 8.950 8.950 900 -0.05(-0.56%)
May 10, 2018 8.870 9.000 8.840 9.000 18,694 +0.05(+0.56%)
May 07, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
May 04, 2018 9.000 9.000 8.910 9.000 3,250 +0.00(+0.00%)
May 03, 2018 8.710 9.000 8.710 9.000 5,888 -0.01(-0.11%)
May 02, 2018 8.830 9.010 8.780 9.010 4,268 +0.23(+2.62%)
May 01, 2018 8.800 8.800 8.750 8.780 1,510 -0.06(-0.68%)
Apr 30, 2018 8.790 8.840 8.700 8.840 8,106 +0.04(+0.45%)
Apr 27, 2018 8.820 8.820 8.800 8.800 200 +0.02(+0.23%)
Apr 26, 2018 8.790 8.840 8.770 8.780 4,670 +0.06(+0.69%)
Apr 25, 2018 9.010 9.010 8.720 8.720 7,375 -0.31(-3.43%)
Apr 24, 2018 8.980 9.030 8.970 9.030 3,680 +0.09(+1.01%)
Apr 23, 2018 8.940 8.940 8.910 8.940 2,352 +0.03(+0.34%)
Apr 20, 2018 9.050 9.060 8.910 8.910 3,389 +0.02(+0.22%)
Apr 19, 2018 8.910 9.060 8.760 8.890 3,189 -0.17(-1.88%)
Apr 18, 2018 9.000 9.080 9.000 9.060 3,497 +0.04(+0.44%)
Apr 17, 2018 9.000 9.040 9.000 9.020 3,539 -0.01(-0.11%)
Apr 16, 2018 8.900 9.030 8.900 9.030 5,199 +0.13(+1.46%)
Apr 13, 2018 9.250 9.250 8.880 8.900 18,404 -0.42(-4.51%)
Apr 12, 2018 9.420 9.470 9.320 9.320 4,839 -0.10(-1.06%)
Apr 11, 2018 9.500 9.500 9.420 9.420 500 -0.12(-1.26%)
Apr 10, 2018 9.550 9.550 9.540 9.540 4,589 +0.05(+0.53%)
Apr 09, 2018 9.480 9.490 9.480 9.490 930 +0.00(+0.00%)
Apr 06, 2018 9.610 9.620 9.480 9.490 8,939 -0.13(-1.35%)
Apr 05, 2018 9.540 9.630 9.540 9.620 5,100 +0.17(+1.80%)
Apr 04, 2018 9.310 9.450 9.310 9.450 7,013 -0.10(-1.05%)
Apr 03, 2018 9.550 9.550 9.550 9.550 200 -0.05(-0.52%)
Apr 02, 2018 9.650 9.650 9.600 9.600 3,400 -0.13(-1.34%)
Mar 29, 2018 9.730 9.730 9.730 0 +0.18(+1.88%)
Mar 28, 2018 9.550 9.550 9.550 9.550 400 -0.05(-0.52%)
Mar 27, 2018 9.550 9.600 9.550 9.600 800 +0.00(+0.00%)
Mar 26, 2018 9.530 9.600 9.530 9.600 1,510 +0.00(+0.00%)
Mar 23, 2018 9.650 9.780 9.600 9.600 2,929 -0.17(-1.74%)
Mar 22, 2018 9.750 9.770 9.650 9.770 1,969 -0.03(-0.31%)
Mar 21, 2018 9.740 9.800 9.740 9.800 6,100 +0.06(+0.62%)
Mar 20, 2018 9.700 9.740 9.700 9.740 8,501 +0.04(+0.41%)
Mar 19, 2018 9.500 9.740 9.500 9.700 3,293 +0.43(+4.64%)
Mar 16, 2018 9.350 9.450 9.270 9.270 7,794 -0.18(-1.90%)
Mar 13, 2018 9.450 9.450 9.450 0 +0.11(+1.18%)
Mar 12, 2018 9.300 9.340 9.300 9.340 7,632 +0.00(+0.00%)
Mar 09, 2018 9.340 9.340 9.340 9.340 200 -0.01(-0.11%)
Mar 07, 2018 9.350 9.350 9.350 0 -0.01(-0.11%)
Mar 06, 2018 9.350 9.360 9.350 9.360 1,000 +0.16(+1.74%)
Mar 05, 2018 9.170 9.210 9.170 9.200 5,289 -0.03(-0.27%)
Mar 02, 2018 9.190 9.250 9.190 9.225 2,220 +0.03(+0.27%)
Mar 01, 2018 9.200 9.240 9.200 9.200 45,300 -0.05(-0.54%)
Feb 28, 2018 9.200 9.250 9.200 9.250 6,443 -0.07(-0.75%)
Feb 26, 2018 9.320 9.320 9.320 0 +0.02(+0.22%)
Feb 23, 2018 9.290 9.300 9.290 9.300 2,691 +0.05(+0.54%)
Feb 22, 2018 9.260 9.310 9.250 9.250 5,194 +0.00(+0.00%)
Feb 21, 2018 9.310 9.310 9.250 9.250 8,935 -0.07(-0.75%)
Feb 20, 2018 9.330 9.330 9.320 9.320 1,200 -0.08(-0.85%)
Feb 16, 2018 9.400 9.400 9.400 0 +0.10(+1.08%)
Feb 15, 2018 9.500 9.510 9.300 9.300 3,439 -0.20(-2.11%)
Feb 14, 2018 9.650 9.650 9.500 9.500 700 -0.25(-2.56%)
Feb 13, 2018 9.250 9.750 9.250 9.750 5,362 +0.45(+4.84%)
Feb 12, 2018 9.340 9.340 9.250 9.300 5,000 +0.00(+0.00%)
Feb 09, 2018 9.350 9.350 9.250 9.300 10,562 -0.13(-1.38%)
Feb 08, 2018 9.250 9.430 9.250 9.430 7,000 +0.00(+0.00%)
Feb 07, 2018 9.450 9.450 9.430 9.430 300 +0.05(+0.53%)
Feb 06, 2018 9.320 9.400 9.320 9.380 2,300 -0.11(-1.16%)
Feb 05, 2018 9.510 9.530 9.490 9.490 3,030 -0.20(-2.06%)
Feb 02, 2018 9.450 9.690 9.250 9.690 5,466 +0.24(+2.54%)
Feb 01, 2018 9.450 9.450 9.450 9.450 700 -0.05(-0.53%)
Jan 31, 2018 9.420 9.500 9.420 9.500 350 -0.03(-0.31%)
Jan 29, 2018 9.530 9.530 9.530 50 -0.02(-0.21%)
Jan 26, 2018 9.400 9.550 9.400 9.550 800 +0.05(+0.53%)
Jan 25, 2018 9.300 9.550 9.300 9.500 3,580 +0.04(+0.42%)
Jan 24, 2018 9.490 9.490 9.460 9.460 400 -0.03(-0.32%)
Jan 23, 2018 9.460 9.490 9.450 9.490 6,413 -0.01(-0.11%)
Jan 22, 2018 9.450 9.500 9.450 9.500 176,700 -0.05(-0.52%)
Jan 19, 2018 9.450 9.550 9.450 9.550 3,289 +0.00(+0.00%)
Jan 18, 2018 9.550 9.600 9.550 9.550 5,689 +0.02(+0.21%)
Jan 17, 2018 9.530 9.530 9.530 9.530 689 -0.07(-0.73%)
Jan 16, 2018 9.450 9.600 9.450 9.600 920 +0.12(+1.27%)
Jan 15, 2018 9.450 9.480 9.450 9.480 3,100 -0.12(-1.25%)
Jan 12, 2018 9.450 9.600 9.450 9.600 5,439 +0.10(+1.05%)
Jan 11, 2018 9.500 9.600 9.500 9.500 9,339 -0.09(-0.94%)
Jan 10, 2018 9.510 9.600 9.510 9.590 4,389 +0.09(+0.95%)
Jan 09, 2018 9.500 9.500 9.500 9.500 150 -0.10(-1.04%)
Jan 08, 2018 9.450 9.600 9.450 9.600 2,689 +0.05(+0.52%)
Jan 05, 2018 9.430 9.550 9.430 9.550 2,000 +0.10(+1.06%)
Jan 04, 2018 9.360 9.460 9.360 9.450 8,347 -0.15(-1.56%)
Jan 03, 2018 9.500 9.600 9.500 9.600 3,989 +0.07(+0.73%)
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.