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 (%)
Mar 31, 2009 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 30, 2009 4.700 4.840 4.600 4.700 2,000 -0.11(-2.29%)
Mar 26, 2009 4.800 4.810 4.780 4.810 27,482 +0.00(+0.00%)
Mar 25, 2009 4.600 4.810 4.600 4.810 2,200 +0.31(+6.89%)
Mar 23, 2009 4.500 4.500 4.500 4.500 20 +0.28(+6.64%)
Mar 20, 2009 4.300 4.300 4.220 4.220 11,600 -0.10(-2.31%)
Mar 19, 2009 4.250 4.320 4.300 4.320 33,342 +0.02(+0.47%)
Mar 18, 2009 4.400 4.400 4.300 4.300 4,100 -0.10(-2.27%)
Mar 17, 2009 4.350 4.400 4.350 4.400 900 -0.10(-2.22%)
Mar 16, 2009 4.400 4.500 4.400 4.500 1,400 +0.10(+2.27%)
Mar 13, 2009 4.400 4.400 4.400 4.400 375 +0.00(+0.00%)
Mar 12, 2009 4.220 4.400 4.150 4.400 2,699 -0.09(-2.00%)
Mar 11, 2009 4.210 4.490 4.210 4.490 825 +0.10(+2.28%)
Mar 10, 2009 4.560 4.560 4.180 4.390 5,255 -0.01(-0.23%)
Mar 09, 2009 4.400 4.400 4.400 4.400 1,000 +0.02(+0.46%)
Mar 06, 2009 4.350 4.670 4.200 4.380 12,100 -0.02(-0.45%)
Mar 05, 2009 4.510 4.510 4.360 4.400 4,064 -0.28(-5.98%)
Mar 04, 2009 4.680 4.680 4.680 4.680 400 +0.03(+0.65%)
Mar 02, 2009 4.650 4.650 4.600 4.650 11,180 +0.05(+1.09%)
Feb 27, 2009 4.800 4.800 4.600 4.600 5,902 -0.34(-6.88%)
Feb 26, 2009 4.640 4.940 4.630 4.940 1,592 +0.00(+0.00%)
Feb 25, 2009 4.910 4.940 4.610 4.940 4,476 -0.01(-0.20%)
Feb 24, 2009 4.910 4.950 4.910 4.950 3,013 +0.05(+1.02%)
Feb 23, 2009 5.070 5.070 4.900 4.900 2,207 -0.10(-2.00%)
Feb 20, 2009 4.760 5.000 4.760 5.000 11,494 +0.00(+0.00%)
Feb 19, 2009 5.060 5.160 4.950 5.000 7,100 -0.20(-3.85%)
Feb 18, 2009 5.120 5.250 5.000 5.200 5,279 -0.10(-1.89%)
Feb 17, 2009 5.750 5.750 4.290 5.300 50,007 -0.45(-7.83%)
Feb 13, 2009 5.600 6.400 5.200 5.750 56,690 -0.73(-11.27%)
Feb 12, 2009 6.850 6.850 5.800 6.480 40,060 -0.37(-5.40%)
Feb 11, 2009 6.420 6.900 6.420 6.850 8,620 +0.10(+1.48%)
Feb 10, 2009 6.750 6.750 6.750 6.750 300 -0.25(-3.57%)
Feb 09, 2009 7.000 7.000 7.000 7.000 2,725 +0.00(+0.00%)
Feb 06, 2009 7.070 7.150 7.000 7.000 5,827 -0.13(-1.82%)
Feb 05, 2009 7.250 7.250 7.040 7.130 13,700 -0.12(-1.66%)
Feb 04, 2009 7.250 7.250 7.000 7.250 10,751 +0.14(+1.97%)
Feb 03, 2009 7.500 7.500 7.110 7.110 3,595 -0.14(-1.93%)
Feb 02, 2009 6.850 8.190 6.700 7.250 33,700 +0.35(+5.07%)
Jan 30, 2009 6.480 6.900 6.480 6.900 8,052 +0.43(+6.65%)
Jan 29, 2009 6.470 6.480 6.200 6.470 5,144 +0.02(+0.31%)
Jan 28, 2009 6.150 6.450 6.150 6.450 7,000 +0.45(+7.50%)
Jan 27, 2009 6.000 6.000 5.950 6.000 137,610 +0.00(+0.00%)
Jan 26, 2009 6.050 6.050 5.990 6.000 7,000 -0.05(-0.83%)
Jan 23, 2009 6.050 6.050 6.050 6.050 3,620 +0.05(+0.83%)
Jan 22, 2009 6.000 6.010 6.000 6.000 158,033 +0.05(+0.84%)
Jan 21, 2009 5.950 5.950 5.950 5.950 134 -0.05(-0.83%)
Jan 20, 2009 6.000 6.000 5.960 6.000 10,448 +0.00(+0.00%)
Jan 19, 2009 5.990 6.000 5.990 6.000 700 +0.05(+0.84%)
Jan 16, 2009 5.990 5.990 5.760 5.950 2,800 -0.04(-0.67%)
Jan 15, 2009 5.990 5.990 0 +0.00(+0.00%)
Jan 14, 2009 5.980 5.990 5.980 5.990 750 +0.00(+0.00%)
Jan 13, 2009 5.950 5.990 5.710 5.990 2,500 +0.09(+1.53%)
Jan 12, 2009 6.100 6.100 5.900 5.900 12,155 -0.30(-4.84%)
Jan 09, 2009 6.200 6.200 6.200 6.200 169 +0.30(+5.08%)
Jan 08, 2009 5.910 5.910 5.900 5.900 1,000 -0.20(-3.28%)
Jan 07, 2009 6.600 6.600 6.100 6.100 121,960 -0.11(-1.77%)
Jan 06, 2009 6.210 6.210 6.210 6.210 200 -0.43(-6.48%)
Jan 05, 2009 5.370 6.640 5.370 6.640 30,902 -0.09(-1.34%)
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.