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

Vecima Networks Inc (TSX: VCM )

22.00 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 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%)
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.