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

Vecima Networks Inc (TSX: VCM )

21.90 +0.15 (+0.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Apr 30, 2013 4.450 4.450 4.450 4.450 4,500 +0.05(+1.14%)
Apr 29, 2013 4.300 4.400 4.300 4.400 900 +0.00(+0.00%)
Apr 26, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 25, 2013 4.350 4.400 4.350 4.400 13,200 -0.05(-1.12%)
Apr 24, 2013 4.310 4.450 4.310 4.450 3,025 +0.05(+1.14%)
Apr 23, 2013 4.400 4.400 4.400 4.400 661 +0.04(+0.92%)
Apr 22, 2013 4.400 4.400 4.250 4.360 6,700 +0.00(+0.00%)
Apr 19, 2013 4.360 4.360 4.360 4.360 800 +0.11(+2.59%)
Apr 18, 2013 4.310 4.310 4.250 4.250 800 -0.20(-4.49%)
Apr 17, 2013 4.460 4.460 4.450 4.450 600 -0.05(-1.11%)
Apr 16, 2013 4.500 4.510 4.490 4.500 25,525 -0.03(-0.66%)
Apr 15, 2013 4.570 4.650 4.530 4.530 10,080 +0.03(+0.67%)
Apr 12, 2013 4.530 4.530 4.490 4.500 16,600 +0.05(+1.12%)
Apr 11, 2013 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Apr 10, 2013 4.590 4.600 4.450 4.450 7,650 +0.25(+5.95%)
Apr 09, 2013 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2013 4.400 4.400 4.200 4.200 1,358 -0.23(-5.19%)
Apr 05, 2013 4.430 4.500 4.430 4.430 12,636 +0.00(+0.00%)
Apr 04, 2013 4.430 4.430 4.050 4.430 8,075 +0.03(+0.68%)
Apr 03, 2013 4.690 4.690 4.400 4.400 516 -0.25(-5.38%)
Apr 02, 2013 4.480 4.700 4.400 4.650 1,740 +0.24(+5.44%)
Apr 01, 2013 4.640 4.640 4.410 4.410 5,100 -0.34(-7.16%)
Mar 28, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2013 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Mar 26, 2013 4.670 4.700 4.570 4.700 2,802 +0.14(+3.07%)
Mar 25, 2013 4.570 4.570 4.560 4.560 1,300 -0.10(-2.15%)
Mar 22, 2013 5.000 5.000 4.570 4.660 20,750 -0.44(-8.63%)
Mar 21, 2013 4.920 5.100 4.760 5.100 13,700 +0.25(+5.15%)
Mar 20, 2013 4.980 4.980 4.770 4.850 9,788 -0.05(-1.02%)
Mar 19, 2013 5.130 5.130 4.800 4.900 20,490 -1.03(-17.37%)
Mar 18, 2013 5.880 5.930 5.810 5.930 51,759 +0.10(+1.72%)
Mar 15, 2013 5.670 5.880 5.670 5.830 1,966 +0.04(+0.69%)
Mar 14, 2013 5.700 5.800 5.700 5.790 5,054 +0.20(+3.58%)
Mar 13, 2013 5.630 5.750 5.590 5.590 4,599 -0.21(-3.62%)
Mar 12, 2013 5.500 6.050 5.490 5.800 15,179 +0.50(+9.43%)
Mar 11, 2013 5.310 5.310 5.300 5.300 6,935 -0.10(-1.85%)
Mar 08, 2013 5.400 5.430 5.300 5.400 20,000 +0.00(+0.00%)
Mar 07, 2013 5.360 5.400 5.350 5.400 8,785 +0.00(+0.00%)
Mar 06, 2013 5.500 5.500 5.390 5.400 21,210 -0.05(-0.92%)
Mar 05, 2013 5.370 5.450 5.330 5.450 975 +0.15(+2.83%)
Mar 04, 2013 5.490 5.490 5.300 5.300 3,312 -0.26(-4.68%)
Mar 01, 2013 5.480 5.560 5.480 5.560 3,650 +0.11(+2.02%)
Feb 28, 2013 5.350 5.450 5.350 5.450 1,500 +0.13(+2.44%)
Feb 27, 2013 5.320 5.320 5.270 5.320 1,308 +0.02(+0.38%)
Feb 26, 2013 5.230 5.300 5.230 5.300 3,104 +0.04(+0.76%)
Feb 22, 2013 5.210 5.280 5.210 5.260 5,942 +0.02(+0.38%)
Feb 21, 2013 5.020 5.240 5.020 5.240 41,152 +0.19(+3.76%)
Feb 20, 2013 5.050 5.050 5.050 5.050 400 -0.05(-0.98%)
Feb 19, 2013 5.100 5.150 5.000 5.100 10,866 +0.05(+0.99%)
Feb 15, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Feb 14, 2013 5.030 5.070 5.010 5.010 7,300 +0.00(+0.00%)
Feb 13, 2013 5.060 5.060 5.010 5.010 7,600 -0.04(-0.79%)
Feb 12, 2013 4.750 5.150 4.750 5.050 34,076 +0.30(+6.32%)
Feb 11, 2013 4.700 4.890 4.700 4.750 12,500 +0.05(+1.06%)
Feb 08, 2013 4.800 4.800 4.700 4.700 1,308 -0.01(-0.21%)
Feb 07, 2013 4.710 4.710 4.710 4.710 1,000 -0.01(-0.21%)
Feb 06, 2013 4.720 4.720 4.720 4.720 264 +0.01(+0.21%)
Feb 04, 2013 4.700 4.750 4.700 4.710 27,704 +0.02(+0.43%)
Feb 01, 2013 4.750 4.750 4.690 4.690 4,584 +0.04(+0.86%)
Jan 31, 2013 4.730 4.730 4.640 4.650 8,700 +0.01(+0.22%)
Jan 30, 2013 4.500 4.650 4.480 4.640 15,879 +0.18(+4.04%)
Jan 29, 2013 4.610 4.610 4.450 4.460 45,915 -0.15(-3.25%)
Jan 28, 2013 4.650 4.650 4.610 4.610 23,450 -0.04(-0.86%)
Jan 25, 2013 4.720 4.720 4.650 4.650 43,600 -0.12(-2.52%)
Jan 24, 2013 4.800 4.800 4.770 4.770 33,850 -0.03(-0.63%)
Jan 23, 2013 4.850 4.890 4.610 4.800 56,630 -0.10(-2.04%)
Jan 22, 2013 5.010 5.040 4.900 4.900 195,560 -0.18(-3.54%)
Jan 21, 2013 5.100 5.200 5.000 5.080 37,795 +0.06(+1.20%)
Jan 18, 2013 5.020 5.020 5.020 0 +0.00(+0.00%)
Jan 17, 2013 5.020 5.020 5.020 5.020 800 +0.01(+0.20%)
Jan 16, 2013 5.010 5.010 5.010 5.010 118 +0.00(+0.00%)
Jan 15, 2013 5.010 5.010 5.010 5.010 80 +0.00(+0.00%)
Jan 14, 2013 5.010 5.010 5.010 5.010 1,280 +0.00(+0.00%)
Jan 11, 2013 5.010 5.010 5.010 5.010 500 -0.09(-1.76%)
Jan 10, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 09, 2013 5.000 5.100 5.000 5.100 500 +0.10(+2.00%)
Jan 08, 2013 5.000 5.000 5.000 27 +0.00(+0.00%)
Jan 07, 2013 5.000 5.000 5.000 5.000 200 -0.25(-4.76%)
Nov 27, 2012 5.250 5.250 5.250 5.250 732 +0.00(+0.00%)
Nov 26, 2012 5.250 5.250 5.250 70 +0.00(+0.00%)
Nov 24, 2012 5.250 5.250 5.250 5.250 3,200 +0.00(+0.00%)
Nov 23, 2012 5.250 5.250 5.250 5.250 3,200 +0.10(+1.94%)
Nov 22, 2012 5.130 5.150 5.130 5.150 1,700 +0.10(+1.98%)
Nov 21, 2012 5.050 5.050 5.050 5.050 128 +0.00(+0.00%)
Nov 20, 2012 5.050 5.050 5.050 51 +0.00(+0.00%)
Nov 19, 2012 5.060 5.060 5.050 5.050 2,100 +0.05(+1.00%)
Nov 16, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 15, 2012 5.150 5.150 5.000 5.000 2,468 +0.00(+0.00%)
Nov 14, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 13, 2012 4.920 5.000 4.800 5.000 35,741 +0.10(+2.04%)
Nov 12, 2012 4.810 4.900 4.720 4.900 2,023 +0.00(+0.00%)
Nov 09, 2012 4.900 4.910 4.890 4.900 1,800 +0.00(+0.00%)
Nov 08, 2012 5.100 5.100 4.900 4.900 1,839 -0.20(-3.92%)
Nov 07, 2012 5.160 5.160 5.100 5.100 2,875 -0.05(-0.97%)
Nov 06, 2012 5.150 5.150 5.150 5.150 208 +0.05(+0.98%)
Nov 05, 2012 5.100 5.100 5.100 5.100 21,900 +0.00(+0.00%)
Nov 02, 2012 5.100 5.100 5.100 92 +0.00(+0.00%)
Nov 01, 2012 5.100 5.100 5.100 5.100 290 +0.00(+0.00%)
Oct 31, 2012 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 30, 2012 5.090 5.100 5.090 5.100 800 +0.15(+3.03%)
Oct 29, 2012 4.960 4.960 4.950 4.950 500 -0.15(-2.94%)
Oct 26, 2012 5.100 5.100 5.100 96 +0.00(+0.00%)
Oct 25, 2012 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 24, 2012 5.100 5.100 5.100 5.100 400 +0.00(+0.00%)
Oct 23, 2012 5.100 5.100 5.100 60 -0.01(-0.20%)
Oct 19, 2012 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 18, 2012 5.110 5.110 5.110 5.110 200 -0.04(-0.78%)
Oct 17, 2012 5.250 5.250 5.150 5.150 1,500 -0.10(-1.90%)
Oct 16, 2012 5.420 5.420 5.000 5.250 6,068 -0.23(-4.20%)
Oct 15, 2012 5.490 5.490 5.480 5.480 700 -0.02(-0.36%)
Oct 12, 2012 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 11, 2012 5.500 5.500 5.500 40 +0.00(+0.00%)
Oct 10, 2012 5.500 5.500 5.500 5.500 600 +0.25(+4.76%)
Oct 09, 2012 5.300 5.300 5.250 5.250 1,160 -0.05(-0.94%)
Oct 05, 2012 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 04, 2012 5.250 5.310 5.250 5.300 1,824 +0.05(+0.95%)
Oct 03, 2012 5.200 5.260 5.200 5.250 3,576 +0.05(+0.96%)
Oct 02, 2012 5.200 5.200 5.200 5.200 120 +0.07(+1.36%)
Oct 01, 2012 5.130 5.140 5.120 5.130 1,600 +0.00(+0.00%)
Sep 28, 2012 4.970 5.250 4.970 5.130 16,440 +0.03(+0.59%)
Sep 27, 2012 5.100 5.100 5.100 5.100 1,033 +0.09(+1.80%)
Sep 26, 2012 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 25, 2012 5.010 5.010 5.010 5.010 700 +0.01(+0.20%)
Sep 24, 2012 5.000 5.130 5.000 5.000 1,497 -0.03(-0.60%)
Sep 21, 2012 5.030 5.030 5.030 0 +0.00(+0.00%)
Sep 20, 2012 5.030 5.030 5.030 5.030 800 -0.02(-0.40%)
Sep 19, 2012 5.000 5.050 5.000 5.050 9,004 +0.00(+0.00%)
Sep 18, 2012 4.950 5.050 4.950 5.050 3,175 +0.05(+1.00%)
Sep 17, 2012 5.020 5.020 5.000 5.000 6,040 -0.05(-0.99%)
Sep 14, 2012 4.840 5.050 4.760 5.050 6,016 +0.06(+1.20%)
Sep 13, 2012 4.630 4.990 4.630 4.990 405 +0.19(+3.96%)
Sep 12, 2012 4.800 4.800 4.800 4.800 1,200 +0.00(+0.00%)
Sep 11, 2012 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 10, 2012 4.600 4.800 4.600 4.800 22,800 +0.13(+2.78%)
Sep 07, 2012 4.670 4.670 4.670 4.670 6,308 +0.00(+0.00%)
Sep 06, 2012 4.640 4.670 4.640 4.670 1,300 +0.08(+1.74%)
Sep 05, 2012 4.500 4.590 4.500 4.590 3,400 +0.05(+1.10%)
Sep 04, 2012 4.640 4.640 4.540 4.540 6,740 +0.04(+0.89%)
Aug 31, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 30, 2012 4.500 4.500 4.490 4.500 7,100 -0.04(-0.88%)
Aug 29, 2012 4.490 4.540 4.490 4.540 15,200 +0.05(+1.11%)
Aug 27, 2012 4.450 4.490 4.450 4.490 15,812 -0.05(-1.10%)
Aug 24, 2012 4.360 4.540 4.360 4.540 27,450 +0.19(+4.37%)
Aug 23, 2012 4.490 4.600 4.350 4.350 38,604 -0.25(-5.43%)
Aug 22, 2012 4.230 4.600 4.230 4.600 159,616 +0.99(+27.42%)
Aug 21, 2012 3.610 3.610 3.610 3.610 200 -0.19(-5.00%)
Aug 20, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 17, 2012 3.800 3.800 3.800 10 +0.00(+0.00%)
Aug 16, 2012 3.800 3.800 3.800 3.800 1,054 -0.01(-0.26%)
Aug 15, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 14, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 13, 2012 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 11, 2012 3.790 3.810 3.790 3.810 1,644 +0.00(+0.00%)
Aug 10, 2012 3.790 3.810 3.790 3.810 1,644 +0.03(+0.79%)
Aug 09, 2012 3.800 3.800 3.780 3.780 1,280 +0.00(+0.00%)
Aug 08, 2012 3.790 3.790 3.780 3.780 2,400 -0.02(-0.53%)
Aug 07, 2012 3.660 3.800 3.660 3.800 1,604 +0.00(+0.00%)
Aug 03, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 02, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 01, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 31, 2012 3.800 3.800 3.800 16 +0.00(+0.00%)
Jul 30, 2012 3.800 3.800 3.800 0 -0.15(-3.80%)
Jul 11, 2012 3.950 3.950 3.950 3.950 100 +0.03(+0.77%)
Jul 10, 2012 3.980 3.980 3.920 3.920 1,200 -0.17(-4.16%)
Jul 09, 2012 4.090 4.090 4.090 0 +0.00(+0.00%)
Jul 06, 2012 4.090 4.090 4.090 41 +0.00(+0.00%)
Jul 05, 2012 4.010 4.090 4.010 4.090 97,760 +0.09(+2.25%)
Jul 04, 2012 3.990 4.000 3.990 4.000 2,000 +0.10(+2.56%)
Jul 03, 2012 3.890 3.900 3.890 3.900 2,660 +0.04(+1.04%)
Jun 29, 2012 3.860 3.860 3.860 0 -0.04(-1.03%)
Jun 28, 2012 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 27, 2012 3.610 3.900 3.610 3.900 3,820 +0.12(+3.17%)
Jun 26, 2012 3.800 3.800 3.780 3.780 560 -0.02(-0.53%)
Jun 25, 2012 3.830 3.830 3.800 3.800 1,500 -0.15(-3.80%)
Jun 22, 2012 3.950 3.950 3.950 28 +0.00(+0.00%)
Jun 21, 2012 3.930 3.950 3.930 3.950 992 +0.15(+3.95%)
Jun 20, 2012 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Jun 19, 2012 3.800 3.800 3.800 3.800 200 +0.00(+0.00%)
Jun 18, 2012 3.800 3.800 3.800 36 +0.00(+0.00%)
Jun 15, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 14, 2012 3.870 3.870 3.750 3.800 2,000 -0.11(-2.81%)
Jun 13, 2012 3.910 3.920 3.910 3.910 700 +0.04(+1.03%)
Jun 12, 2012 3.850 3.870 3.850 3.870 940 -0.04(-1.02%)
Jun 11, 2012 3.810 3.910 3.750 3.910 3,000 +0.01(+0.26%)
Jun 08, 2012 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 07, 2012 3.750 3.900 3.750 3.900 3,300 +0.13(+3.45%)
Jun 06, 2012 3.770 3.770 3.770 3.770 1,020 +0.02(+0.53%)
Jun 05, 2012 3.880 3.880 3.750 3.750 4,008 -0.24(-6.02%)
Jun 04, 2012 3.990 3.990 3.990 3.990 300 -0.11(-2.68%)
Jun 02, 2012 4.000 4.100 4.000 4.100 1,020 +0.00(+0.00%)
Jun 01, 2012 4.000 4.100 4.000 4.100 1,020 +0.30(+7.89%)
May 31, 2012 3.940 3.980 3.800 3.800 1,400 +0.04(+1.06%)
May 30, 2012 3.890 3.900 3.760 3.760 1,200 -0.19(-4.81%)
May 29, 2012 3.830 3.950 3.820 3.950 1,500 +0.00(+0.00%)
May 28, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
May 25, 2012 3.770 3.950 3.760 3.950 1,414 +0.15(+3.95%)
May 24, 2012 3.840 3.840 3.800 3.800 2,800 -0.20(-5.00%)
May 23, 2012 3.990 4.000 3.990 4.000 1,000 +0.20(+5.26%)
May 22, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
May 18, 2012 3.800 3.800 3.800 0 -0.05(-1.30%)
May 17, 2012 3.790 4.000 3.790 3.850 5,271 +0.05(+1.32%)
May 16, 2012 3.760 3.800 3.760 3.800 3,400 +0.10(+2.70%)
May 15, 2012 3.690 3.750 3.690 3.700 15,640 +0.20(+5.71%)
May 14, 2012 3.600 3.600 3.500 3.500 1,528 +0.00(+0.00%)
May 11, 2012 3.500 3.500 3.500 40 +0.00(+0.00%)
May 10, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
May 09, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
May 08, 2012 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 07, 2012 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
May 04, 2012 3.500 3.500 3.500 3.500 2,956 +0.00(+0.00%)
May 03, 2012 3.500 3.500 3.500 3.500 1,010 +0.00(+0.00%)
May 02, 2012 3.500 3.500 3.500 8 +0.00(+0.00%)
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.