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

Vecima Networks Inc (TSX: VCM )

19.70 -0.53 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2009 5.480 5.570 5.480 5.570 41,729 +0.27(+5.09%)
Dec 24, 2009 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 23, 2009 5.300 5.310 5.210 5.300 4,220 -0.20(-3.64%)
Dec 22, 2009 5.510 5.630 5.200 5.500 14,783 -0.13(-2.31%)
Dec 21, 2009 5.420 5.690 5.420 5.630 1,696 +0.23(+4.26%)
Dec 18, 2009 5.400 5.400 5.400 5.400 1,341 +0.05(+0.93%)
Dec 17, 2009 5.350 5.350 5.350 5.350 1,055 +0.14(+2.69%)
Dec 16, 2009 5.340 5.350 5.210 5.210 3,000 +0.06(+1.17%)
Dec 15, 2009 5.150 5.200 5.150 5.150 11,511 +0.00(+0.00%)
Dec 14, 2009 5.250 5.310 5.150 5.150 5,140 -0.10(-1.90%)
Dec 11, 2009 5.220 5.300 5.220 5.250 4,491 +0.03(+0.57%)
Dec 10, 2009 5.210 5.220 5.110 5.220 3,816 +0.01(+0.19%)
Dec 09, 2009 5.320 5.320 5.210 5.210 6,610 -0.10(-1.88%)
Dec 08, 2009 5.250 5.310 5.150 5.310 728 -0.01(-0.19%)
Dec 07, 2009 5.500 5.500 5.320 5.320 1,009 -0.18(-3.27%)
Dec 04, 2009 5.350 5.500 5.350 5.500 2,400 +0.24(+4.56%)
Dec 03, 2009 5.260 5.260 5.260 5.260 325 -0.24(-4.36%)
Dec 02, 2009 5.240 5.500 5.240 5.500 13,852 +0.26(+4.96%)
Dec 01, 2009 5.240 5.240 5.240 5.240 2,404 -0.26(-4.73%)
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%)
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.