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

Vecima Networks Inc (TSX: VCM )

20.30 +0.10 (+0.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 4, 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, 2014 5.930 6.000 5.870 5.870 65,470 -0.05(-0.84%)
Mar 28, 2014 6.000 6.015 5.870 5.920 79,892 -0.03(-0.50%)
Mar 27, 2014 5.980 5.980 5.780 5.950 161,932 +0.18(+3.12%)
Mar 26, 2014 6.190 6.500 5.750 5.770 472,585 +0.37(+6.85%)
Mar 25, 2014 5.440 5.440 5.400 5.400 910 +0.00(+0.00%)
Mar 24, 2014 5.500 5.500 5.350 5.400 19,930 -0.09(-1.64%)
Mar 21, 2014 5.410 5.490 5.410 5.490 1,400 +0.09(+1.67%)
Mar 20, 2014 5.380 5.500 5.360 5.400 11,460 +0.01(+0.19%)
Mar 19, 2014 5.450 5.450 5.350 5.390 25,668 -0.06(-1.10%)
Mar 18, 2014 5.500 5.500 5.450 5.450 46,590 -0.03(-0.55%)
Mar 17, 2014 5.480 5.480 5.470 5.480 13,060 +0.01(+0.18%)
Mar 14, 2014 5.450 5.500 5.440 5.470 288,530 +0.03(+0.55%)
Mar 13, 2014 5.460 5.490 5.380 5.440 19,083 -0.01(-0.18%)
Mar 12, 2014 5.490 5.490 5.380 5.450 26,630 -0.04(-0.73%)
Mar 11, 2014 5.460 5.500 5.450 5.490 4,484 +0.03(+0.55%)
Mar 10, 2014 5.550 5.550 5.450 5.460 24,904 -0.04(-0.73%)
Mar 07, 2014 5.560 5.560 5.460 5.500 26,283 -0.02(-0.36%)
Mar 06, 2014 5.540 5.540 5.450 5.520 2,998 -0.08(-1.43%)
Mar 05, 2014 5.480 5.600 5.460 5.600 3,798 +0.10(+1.82%)
Mar 04, 2014 5.500 5.500 5.470 5.500 15,669 +0.00(+0.00%)
Mar 03, 2014 5.520 5.600 5.500 5.500 13,575 -0.02(-0.36%)
Feb 28, 2014 5.550 5.600 5.520 5.520 3,703 +0.02(+0.36%)
Feb 27, 2014 5.650 5.650 5.300 5.500 40,235 -0.14(-2.48%)
Feb 26, 2014 5.860 5.860 5.640 5.640 7,497 -0.06(-1.05%)
Feb 25, 2014 5.750 5.750 5.700 5.700 6,800 +0.00(+0.00%)
Feb 24, 2014 5.810 5.850 5.620 5.700 33,142 -0.15(-2.56%)
Feb 21, 2014 5.750 5.850 5.750 5.850 20,680 +0.10(+1.74%)
Feb 20, 2014 5.800 5.800 5.720 5.750 7,298 -0.05(-0.86%)
Feb 19, 2014 5.820 5.820 5.800 5.800 23,912 -0.05(-0.85%)
Feb 18, 2014 5.920 5.940 5.820 5.850 16,050 -0.10(-1.68%)
Feb 14, 2014 5.950 5.950 5.950 0 +0.05(+0.85%)
Feb 13, 2014 5.900 6.100 5.900 5.900 37,130 -0.02(-0.34%)
Feb 12, 2014 6.050 6.140 5.870 5.920 20,575 -0.03(-0.50%)
Feb 11, 2014 5.880 6.000 5.880 5.950 27,880 +0.07(+1.19%)
Feb 10, 2014 5.760 5.880 5.760 5.880 11,250 +0.11(+1.91%)
Feb 07, 2014 5.670 5.800 5.670 5.770 25,540 +0.12(+2.12%)
Feb 06, 2014 5.640 5.710 5.640 5.650 20,944 +0.00(+0.00%)
Feb 05, 2014 5.540 5.650 5.540 5.650 7,220 +0.05(+0.89%)
Feb 04, 2014 5.580 5.600 5.560 5.600 4,440 -0.02(-0.36%)
Feb 03, 2014 5.620 5.620 5.620 5.620 350 -0.07(-1.23%)
Jan 31, 2014 5.600 5.700 5.530 5.690 8,019 -0.01(-0.18%)
Jan 30, 2014 5.650 5.700 5.650 5.700 7,000 +0.13(+2.33%)
Jan 29, 2014 5.640 5.660 5.550 5.570 3,950 -0.08(-1.42%)
Jan 28, 2014 5.650 5.700 5.560 5.650 2,118 -0.05(-0.88%)
Jan 27, 2014 5.770 5.770 5.510 5.700 11,090 -0.04(-0.70%)
Jan 24, 2014 5.670 5.740 5.650 5.740 14,245 -0.01(-0.17%)
Jan 23, 2014 5.790 5.800 5.690 5.750 19,174 +0.00(+0.00%)
Jan 22, 2014 5.850 5.850 5.750 5.750 24,942 -0.07(-1.20%)
Jan 21, 2014 5.650 5.820 5.550 5.820 54,800 +0.21(+3.74%)
Jan 20, 2014 5.760 5.800 5.610 5.610 17,035 -0.17(-2.94%)
Jan 17, 2014 5.800 5.800 5.780 5.780 10,320 -0.02(-0.34%)
Jan 16, 2014 5.800 5.800 5.760 5.800 23,901 +0.00(+0.00%)
Jan 15, 2014 5.760 5.800 5.760 5.800 28,949 +0.04(+0.69%)
Jan 14, 2014 5.800 5.800 5.760 5.760 22,305 -0.04(-0.69%)
Jan 13, 2014 5.850 5.850 5.760 5.800 115,230 +0.15(+2.65%)
Jan 10, 2014 5.800 5.800 5.650 5.650 117,605 -0.08(-1.40%)
Jan 09, 2014 5.650 5.740 5.600 5.730 21,340 +0.09(+1.60%)
Jan 08, 2014 5.630 5.650 5.500 5.640 66,849 +0.04(+0.71%)
Jan 07, 2014 5.750 5.750 5.450 5.600 217,959 +0.45(+8.74%)
Jan 06, 2014 5.160 5.210 5.130 5.150 12,284 -0.01(-0.19%)
Jan 03, 2014 5.120 5.160 5.120 5.160 5,101 +0.01(+0.19%)
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.