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 UNCHANGED
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 (%)
Feb 28, 2019 9.600 9.650 9.600 9.650 383 +0.10(+1.05%)
Feb 27, 2019 9.610 9.650 9.550 9.550 2,315 -0.01(-0.10%)
Feb 26, 2019 9.400 9.560 9.400 9.560 1,000 +0.17(+1.81%)
Feb 25, 2019 9.390 9.390 9.390 9.390 124 -0.01(-0.11%)
Feb 22, 2019 9.050 9.400 9.050 9.400 12,288 +0.44(+4.91%)
Feb 21, 2019 9.010 9.100 8.960 8.960 3,514 -0.04(-0.44%)
Feb 20, 2019 8.960 9.100 8.960 9.000 3,080 +0.02(+0.22%)
Feb 19, 2019 8.970 8.980 8.750 8.980 2,909 -0.09(-0.99%)
Feb 14, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Feb 13, 2019 9.170 9.170 9.070 9.070 1,095 -0.10(-1.09%)
Feb 07, 2019 9.170 9.170 9.170 0 +0.21(+2.34%)
Feb 06, 2019 8.960 8.960 8.960 8.960 118 +0.04(+0.45%)
Feb 05, 2019 8.920 8.920 8.920 8.920 100 +0.00(+0.00%)
Feb 01, 2019 8.920 8.920 8.920 8.920 100 -0.04(-0.45%)
Jan 31, 2019 8.890 8.960 8.890 8.960 1,086 +0.13(+1.47%)
Jan 30, 2019 8.700 8.830 8.700 8.830 2,270 +0.23(+2.67%)
Jan 29, 2019 8.600 8.600 8.600 8.600 600 -0.07(-0.81%)
Jan 28, 2019 8.700 8.700 8.670 8.670 456 +0.07(+0.81%)
Jan 25, 2019 8.600 8.610 8.600 8.600 8,590 +0.04(+0.47%)
Jan 24, 2019 8.610 8.610 8.550 8.560 2,600 -0.04(-0.47%)
Jan 23, 2019 8.600 8.600 8.600 8.600 1,152 +0.04(+0.47%)
Jan 22, 2019 8.550 8.600 8.550 8.560 6,900 +0.00(+0.00%)
Jan 21, 2019 8.560 8.560 8.560 8.560 225 +0.00(+0.00%)
Jan 18, 2019 8.550 8.560 8.550 8.560 702 -0.04(-0.47%)
Jan 17, 2019 8.600 8.600 8.580 8.600 3,411 +0.00(+0.00%)
Jan 16, 2019 8.600 8.600 8.600 8.600 800 -0.02(-0.23%)
Jan 15, 2019 8.600 8.620 8.600 8.620 500 +0.12(+1.41%)
Jan 14, 2019 8.360 8.500 8.360 8.500 4,900 +0.15(+1.80%)
Jan 10, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 09, 2019 8.350 8.350 8.350 8.350 100 +0.02(+0.24%)
Jan 08, 2019 8.330 8.330 8.330 8.330 5,100 +0.00(+0.00%)
Jan 07, 2019 8.350 8.350 8.330 8.330 11,796 -0.02(-0.24%)
Jan 04, 2019 8.350 8.350 8.300 8.350 10,000 +0.00(+0.00%)
Jan 03, 2019 8.350 8.350 8.340 8.350 3,500 +0.05(+0.60%)
Jan 02, 2019 8.240 8.300 8.240 8.300 400 +0.15(+1.84%)
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%)
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.