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: 3:40 PM 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 (%)
Feb 28, 2017 10.65 10.70 10.60 10.65 4,150 +0.10(+0.95%)
Feb 27, 2017 10.67 10.67 10.55 10.55 1,142 -0.13(-1.22%)
Feb 24, 2017 10.68 10.68 10.52 10.68 3,988 +0.02(+0.19%)
Feb 23, 2017 10.67 10.67 10.50 10.66 6,450 +0.02(+0.19%)
Feb 22, 2017 10.50 10.67 10.50 10.64 7,280 +0.02(+0.19%)
Feb 21, 2017 10.66 10.69 10.61 10.62 13,508 -0.13(-1.21%)
Feb 17, 2017 10.75 10.75 10.75 0 +0.04(+0.37%)
Feb 16, 2017 10.69 10.73 10.65 10.71 3,360 +0.01(+0.09%)
Feb 15, 2017 10.74 10.74 10.60 10.70 5,150 +0.02(+0.19%)
Feb 14, 2017 10.65 10.69 10.51 10.68 3,711 -0.01(-0.09%)
Feb 13, 2017 10.40 10.60 10.40 10.69 57,460 +0.29(+2.79%)
Feb 10, 2017 10.35 10.40 10.30 10.40 8,750 +0.07(+0.68%)
Feb 09, 2017 10.25 10.35 10.25 10.33 23,850 -0.02(-0.19%)
Feb 08, 2017 10.25 10.35 10.25 10.35 5,140 +0.05(+0.49%)
Feb 07, 2017 10.30 10.32 10.25 10.30 2,801 +0.01(+0.10%)
Feb 06, 2017 10.30 10.30 10.05 10.29 5,880 +0.11(+1.08%)
Feb 03, 2017 10.07 10.18 10.05 10.18 6,470 +0.02(+0.20%)
Feb 02, 2017 10.07 10.19 10.05 10.16 1,740 +0.00(+0.00%)
Feb 01, 2017 10.05 10.16 10.05 10.16 2,136 +0.11(+1.09%)
Jan 31, 2017 10.19 10.19 10.05 10.05 1,652 -0.05(-0.50%)
Jan 30, 2017 10.20 10.20 10.10 10.10 5,570 -0.12(-1.17%)
Jan 27, 2017 10.15 10.24 10.15 10.22 1,283 -0.02(-0.20%)
Jan 26, 2017 10.21 10.25 10.21 10.24 1,300 +0.12(+1.19%)
Jan 25, 2017 10.14 10.14 10.07 10.12 2,454 +0.07(+0.70%)
Jan 24, 2017 10.00 10.05 10.00 10.05 6,478 +0.05(+0.50%)
Jan 23, 2017 9.820 10.00 9.820 10.00 59,445 +0.02(+0.20%)
Jan 20, 2017 9.900 10.00 9.900 9.980 7,700 +0.07(+0.71%)
Jan 19, 2017 9.920 9.920 9.850 9.910 3,575 +0.03(+0.30%)
Jan 18, 2017 9.800 9.880 9.800 9.880 1,649 +0.00(+0.00%)
Jan 17, 2017 9.880 9.880 9.880 9.880 140 -0.12(-1.20%)
Jan 16, 2017 10.00 10.00 9.800 10.00 3,000 -0.05(-0.50%)
Jan 13, 2017 9.850 10.05 9.850 10.05 3,235 +0.40(+4.15%)
Jan 12, 2017 9.860 9.900 9.500 9.650 8,005 -0.33(-3.31%)
Jan 11, 2017 9.900 9.990 9.900 9.980 4,500 +0.03(+0.30%)
Jan 10, 2017 10.29 10.29 9.950 9.950 166,200 -0.34(-3.30%)
Jan 09, 2017 9.750 10.49 9.750 10.29 140,365 +0.83(+8.77%)
Jan 06, 2017 9.320 9.550 9.250 9.460 10,377 +0.16(+1.72%)
Jan 05, 2017 9.390 9.390 9.300 9.300 700 -0.05(-0.53%)
Jan 04, 2017 9.250 9.400 9.250 9.350 13,783 +0.13(+1.41%)
Jan 03, 2017 9.250 9.340 9.200 9.220 3,052 -0.02(-0.22%)
Dec 30, 2016 9.240 9.240 9.240 0 +0.16(+1.76%)
Dec 29, 2016 9.210 9.210 9.050 9.080 9,320 -0.14(-1.52%)
Dec 28, 2016 9.380 9.380 9.220 9.220 8,540 -0.27(-2.85%)
Dec 23, 2016 9.490 9.490 9.490 0 +0.04(+0.42%)
Dec 22, 2016 9.200 9.500 9.200 9.450 4,907 +0.24(+2.61%)
Dec 21, 2016 9.220 9.300 9.200 9.210 2,151 +0.05(+0.55%)
Dec 20, 2016 9.210 9.210 9.000 9.160 6,370 +0.04(+0.44%)
Dec 19, 2016 9.300 9.300 9.000 9.120 8,927 -0.18(-1.94%)
Dec 16, 2016 9.350 9.370 9.200 9.300 5,572 -0.06(-0.64%)
Dec 15, 2016 9.350 9.540 9.350 9.360 4,035 +0.02(+0.21%)
Dec 14, 2016 9.600 9.600 9.330 9.340 6,695 -0.31(-3.21%)
Dec 13, 2016 9.710 9.710 9.610 9.650 3,115 -0.06(-0.62%)
Dec 12, 2016 9.700 9.710 9.500 9.710 12,645 +0.01(+0.10%)
Dec 09, 2016 9.570 10.05 9.450 9.700 19,760 -0.18(-1.82%)
Dec 08, 2016 9.580 9.880 9.500 9.880 10,929 +0.40(+4.22%)
Dec 07, 2016 9.490 9.550 9.370 9.480 9,740 -0.01(-0.11%)
Dec 06, 2016 9.390 9.490 9.380 9.490 6,600 +0.16(+1.71%)
Dec 05, 2016 9.260 9.450 9.260 9.330 7,007 +0.07(+0.76%)
Dec 02, 2016 9.300 9.370 9.250 9.260 4,896 -0.09(-0.96%)
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.