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 (%)
Mar 31, 2015 10.77 10.77 10.64 10.70 15,077 -0.02(-0.19%)
Mar 30, 2015 10.56 10.72 10.56 10.72 8,377 +0.12(+1.13%)
Mar 27, 2015 10.50 10.65 10.50 10.60 6,538 +0.10(+0.95%)
Mar 26, 2015 10.36 10.57 10.21 10.50 12,056 +0.04(+0.38%)
Mar 25, 2015 10.34 10.50 10.34 10.46 4,955 +0.04(+0.38%)
Mar 24, 2015 10.56 10.68 10.36 10.42 15,700 -0.18(-1.70%)
Mar 23, 2015 10.35 10.74 10.35 10.60 14,552 +0.35(+3.41%)
Mar 20, 2015 10.22 10.39 10.22 10.25 4,951 +0.09(+0.89%)
Mar 19, 2015 10.05 10.16 10.04 10.16 3,550 +0.11(+1.09%)
Mar 18, 2015 10.15 10.15 10.05 10.05 1,620 -0.01(-0.10%)
Mar 17, 2015 9.820 10.20 9.820 10.06 35,290 +0.26(+2.65%)
Mar 16, 2015 9.820 9.870 9.750 9.800 53,743 -0.15(-1.51%)
Mar 13, 2015 10.00 10.00 9.910 9.950 2,020 -0.05(-0.50%)
Mar 12, 2015 9.800 10.04 9.800 10.00 11,056 +0.18(+1.83%)
Mar 11, 2015 9.990 10.05 9.820 9.820 9,845 -0.18(-1.80%)
Mar 10, 2015 10.15 10.16 9.800 10.00 21,270 -0.24(-2.34%)
Mar 09, 2015 10.27 10.30 10.22 10.24 3,495 +0.08(+0.79%)
Mar 06, 2015 10.25 10.30 10.04 10.16 20,104 -0.23(-2.21%)
Mar 05, 2015 10.50 10.59 10.34 10.39 16,141 -0.11(-1.05%)
Mar 04, 2015 10.50 10.30 10.50 29,999 +0.11(+1.06%)
Mar 03, 2015 10.34 10.48 10.30 10.39 17,753 +0.16(+1.56%)
Mar 02, 2015 10.25 10.46 10.21 10.23 26,273 -0.03(-0.29%)
Feb 27, 2015 10.34 10.36 10.22 10.26 8,778 +0.04(+0.39%)
Feb 26, 2015 10.06 10.37 10.06 10.22 13,219 +0.06(+0.59%)
Feb 25, 2015 10.88 10.88 10.10 10.16 542,184 -0.56(-5.22%)
Feb 24, 2015 10.34 10.90 10.25 10.72 28,670 +0.47(+4.59%)
Feb 23, 2015 9.990 10.29 9.990 10.25 22,525 +0.14(+1.38%)
Feb 20, 2015 10.02 10.13 9.880 10.11 15,575 +0.16(+1.61%)
Feb 19, 2015 10.00 10.06 9.950 9.950 24,358 -0.05(-0.50%)
Feb 18, 2015 9.810 10.10 9.810 10.00 22,475 +0.19(+1.94%)
Feb 17, 2015 10.00 10.10 9.700 9.810 48,390 -0.29(-2.87%)
Feb 13, 2015 10.10 10.10 10.10 0 -0.15(-1.46%)
Feb 12, 2015 11.60 11.60 9.510 10.25 154,032 -1.45(-12.39%)
Feb 11, 2015 11.75 11.75 11.62 11.70 24,128 -0.05(-0.43%)
Feb 10, 2015 11.61 11.75 11.40 11.75 22,862 +0.13(+1.12%)
Feb 09, 2015 11.21 11.79 11.21 11.62 28,922 +0.42(+3.75%)
Feb 06, 2015 10.99 11.20 10.99 11.20 14,289 +0.20(+1.82%)
Feb 05, 2015 11.05 11.05 10.74 11.00 30,730 -0.04(-0.36%)
Feb 04, 2015 10.66 11.04 10.57 11.04 17,777 +0.38(+3.56%)
Feb 03, 2015 10.79 10.79 10.49 10.66 15,379 -0.18(-1.66%)
Feb 02, 2015 10.84 10.84 10.73 10.84 5,562 +0.00(+0.00%)
Jan 30, 2015 11.20 11.20 10.75 10.84 17,642 -0.13(-1.19%)
Jan 29, 2015 10.43 10.97 10.41 10.97 28,964 +0.62(+5.99%)
Jan 28, 2015 10.02 10.41 10.00 10.35 28,598 +0.45(+4.55%)
Jan 27, 2015 9.900 10.05 9.900 9.900 12,081 -0.05(-0.50%)
Jan 26, 2015 10.03 10.05 9.950 9.950 6,398 -0.07(-0.70%)
Jan 23, 2015 9.900 10.02 9.900 10.02 11,268 +0.09(+0.91%)
Jan 22, 2015 10.05 10.05 9.900 9.930 5,235 -0.12(-1.19%)
Jan 21, 2015 9.860 10.05 9.850 10.05 23,082 +0.18(+1.82%)
Jan 20, 2015 9.980 9.980 9.860 9.870 7,031 +0.11(+1.13%)
Jan 19, 2015 9.580 9.760 9.500 9.760 11,451 +0.22(+2.31%)
Jan 16, 2015 9.110 9.550 9.110 9.540 15,870 +0.12(+1.27%)
Jan 15, 2015 9.300 9.420 13,670 +0.12(+1.29%)
Jan 14, 2015 9.290 9.440 9.260 9.300 11,264 +0.01(+0.11%)
Jan 13, 2015 9.110 9.490 9.110 9.290 22,312 +0.24(+2.65%)
Jan 12, 2015 9.250 9.250 8.840 9.050 12,357 -0.30(-3.21%)
Jan 09, 2015 9.470 9.470 9.200 9.350 15,904 +0.00(+0.00%)
Jan 08, 2015 9.410 9.560 9.250 9.350 12,820 -0.01(-0.11%)
Jan 07, 2015 9.460 9.460 9.150 9.360 13,549 -0.14(-1.47%)
Jan 06, 2015 9.560 9.600 9.470 9.500 10,295 -0.07(-0.73%)
Jan 05, 2015 9.670 9.670 9.570 9.570 5,880 -0.04(-0.42%)
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.