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

Vecima Networks Inc (TSX: VCM )

20.51 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 6, 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, 2013 5.150 5.150 5.150 0 +0.03(+0.59%)
Dec 30, 2013 5.170 5.180 5.110 5.120 16,183 -0.08(-1.54%)
Dec 27, 2013 4.990 5.230 4.990 5.200 25,000 +0.05(+0.97%)
Dec 24, 2013 5.150 5.150 5.150 0 -0.01(-0.19%)
Dec 23, 2013 5.250 5.250 5.160 5.160 689 +0.00(+0.00%)
Dec 20, 2013 5.020 5.250 4.900 5.160 21,537 -0.29(-5.32%)
Dec 19, 2013 5.460 5.460 5.400 5.450 9,249 -0.01(-0.18%)
Dec 18, 2013 5.510 5.600 5.350 5.460 16,950 -0.12(-2.15%)
Dec 17, 2013 5.510 5.580 5.350 5.580 21,600 +0.09(+1.64%)
Dec 16, 2013 5.520 5.520 5.490 5.490 2,817 -0.11(-1.96%)
Dec 13, 2013 5.700 5.700 5.500 5.600 8,108 -0.10(-1.75%)
Dec 12, 2013 5.620 5.720 5.620 5.700 7,757 +0.00(+0.00%)
Dec 11, 2013 5.630 5.750 5.490 5.700 28,050 +0.01(+0.18%)
Dec 10, 2013 5.740 5.740 5.690 5.690 3,520 -0.11(-1.90%)
Dec 09, 2013 5.850 5.860 5.800 5.800 5,437 -0.07(-1.19%)
Dec 06, 2013 5.850 5.870 5.750 5.870 1,504 -0.05(-0.93%)
Dec 05, 2013 6.040 6.040 5.850 5.925 4,800 -0.08(-1.25%)
Dec 04, 2013 6.110 6.110 5.750 6.000 40,464 -0.39(-6.10%)
Dec 03, 2013 6.290 6.390 6.290 6.390 20,805 +0.14(+2.24%)
Dec 02, 2013 6.340 6.360 6.140 6.250 23,950 -0.05(-0.79%)
Nov 29, 2013 6.300 6.340 6.200 6.300 37,169 +0.01(+0.16%)
Nov 28, 2013 6.300 6.300 6.200 6.290 4,375 +0.09(+1.45%)
Nov 27, 2013 6.110 6.200 6.100 6.200 2,200 +0.10(+1.64%)
Nov 26, 2013 6.200 6.300 6.100 6.100 10,762 -0.02(-0.33%)
Nov 25, 2013 6.310 6.310 6.120 6.120 7,561 -0.18(-2.86%)
Nov 22, 2013 6.400 6.400 6.110 6.300 14,055 -0.10(-1.56%)
Nov 21, 2013 6.400 6.400 6.400 6.400 2,000 -0.03(-0.47%)
Nov 20, 2013 6.450 6.450 6.350 6.430 8,080 -0.06(-0.92%)
Nov 19, 2013 6.500 6.500 6.490 6.490 2,580 -0.04(-0.61%)
Nov 18, 2013 6.530 6.530 6.530 6.530 511 +0.08(+1.24%)
Nov 15, 2013 6.540 6.550 6.450 6.450 3,100 -0.05(-0.77%)
Nov 14, 2013 6.450 6.500 6.450 6.500 12,200 -0.20(-2.99%)
Nov 12, 2013 7.010 7.010 6.680 6.700 21,092 +0.02(+0.30%)
Nov 11, 2013 6.520 6.750 6.520 6.680 11,994 +0.25(+3.89%)
Nov 08, 2013 6.200 6.500 6.200 6.430 29,049 +0.43(+7.17%)
Nov 07, 2013 6.050 6.050 6.000 6.000 30,400 -0.05(-0.83%)
Nov 05, 2013 6.050 6.050 6.050 0 +0.15(+2.54%)
Nov 01, 2013 5.900 5.900 5.900 20 +0.00(+0.00%)
Oct 31, 2013 5.900 6.000 5.900 5.900 26,680 +0.00(+0.00%)
Oct 30, 2013 5.800 5.900 5.800 5.900 1,540 +0.05(+0.85%)
Oct 29, 2013 5.860 5.860 5.800 5.850 185,320 -0.10(-1.68%)
Oct 28, 2013 5.860 5.960 5.860 5.950 10,412 -0.06(-1.00%)
Oct 25, 2013 6.150 6.150 5.950 6.010 2,963 -0.14(-2.28%)
Oct 24, 2013 6.190 6.190 6.150 6.150 400 -0.05(-0.81%)
Oct 23, 2013 6.200 6.200 6.200 6.200 2,250 +0.00(+0.00%)
Oct 22, 2013 5.990 6.200 5.960 6.200 9,259 +0.26(+4.38%)
Oct 21, 2013 5.930 5.940 5.900 5.940 13,458 +0.01(+0.17%)
Oct 18, 2013 5.400 5.980 5.400 5.930 23,604 +0.53(+9.81%)
Oct 17, 2013 5.440 5.440 5.400 5.400 4,760 -0.05(-0.92%)
Oct 16, 2013 5.350 5.450 5.350 5.450 750 +0.20(+3.81%)
Oct 15, 2013 5.300 5.300 5.100 5.250 3,000 +0.00(+0.00%)
Oct 08, 2013 5.250 5.250 5.250 0 -0.05(-0.94%)
Oct 07, 2013 5.310 5.310 5.300 5.300 2,200 -0.01(-0.19%)
Oct 04, 2013 5.250 5.310 5.250 5.310 3,800 +0.01(+0.19%)
Oct 03, 2013 5.400 5.400 5.010 5.300 10,810 -0.15(-2.75%)
Oct 02, 2013 5.330 5.450 5.330 5.450 4,994 +0.12(+2.25%)
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.