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 (%)
Apr 30, 2020 10.20 10.21 10.10 10.10 3,885 -0.10(-0.98%)
Apr 29, 2020 10.25 10.34 10.14 10.20 15,514 +0.00(+0.00%)
Apr 28, 2020 10.00 10.20 10.00 10.20 400 +0.11(+1.09%)
Apr 27, 2020 9.950 10.20 9.940 10.09 2,550 +0.19(+1.92%)
Apr 24, 2020 9.880 10.10 9.880 9.900 2,400 +0.40(+4.21%)
Apr 22, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 21, 2020 9.500 9.500 9.300 9.500 10,400 -0.20(-2.06%)
Apr 20, 2020 9.700 9.790 9.490 9.700 5,420 -0.28(-2.81%)
Apr 17, 2020 9.050 10.31 9.050 9.980 1,750 +0.93(+10.28%)
Apr 16, 2020 9.000 9.050 9.000 9.050 800 +0.05(+0.56%)
Apr 15, 2020 9.000 9.200 8.800 9.000 700 -0.10(-1.10%)
Apr 13, 2020 9.100 9.100 9.100 0 +0.03(+0.33%)
Apr 09, 2020 9.070 9.070 9.070 0 +0.42(+4.86%)
Apr 08, 2020 8.350 8.750 8.000 8.650 212,056 +0.25(+2.98%)
Apr 07, 2020 8.250 8.440 8.250 8.400 2,856 +0.17(+2.07%)
Apr 06, 2020 8.020 8.240 8.020 8.230 700 +0.02(+0.24%)
Apr 03, 2020 8.000 8.210 8.000 8.210 400 +0.21(+2.63%)
Apr 01, 2020 8.000 8.000 8.000 0 -0.42(-4.99%)
Mar 31, 2020 8.100 8.420 8.000 8.420 88,655 +0.22(+2.68%)
Mar 30, 2020 8.010 8.240 8.000 8.200 52,155 +0.20(+2.50%)
Mar 27, 2020 8.000 8.000 8.000 8.000 300 -0.05(-0.62%)
Mar 26, 2020 8.300 8.300 8.050 8.050 3,801 -0.37(-4.39%)
Mar 25, 2020 7.990 8.420 7.900 8.420 7,965 +0.41(+5.12%)
Mar 24, 2020 7.850 8.010 7.830 8.010 1,529 +0.18(+2.30%)
Mar 23, 2020 7.570 8.040 7.570 7.830 1,950 -0.17(-2.12%)
Mar 20, 2020 8.060 8.100 8.000 8.000 3,600 -0.29(-3.50%)
Mar 19, 2020 8.000 8.540 7.800 8.290 72,000 +0.09(+1.10%)
Mar 18, 2020 7.840 8.370 7.840 8.200 4,573 -0.15(-1.80%)
Mar 17, 2020 8.340 8.350 8.340 8.350 1,300 +0.05(+0.60%)
Mar 16, 2020 7.510 8.310 7.510 8.300 1,450 -0.64(-7.16%)
Mar 13, 2020 9.250 9.250 8.940 8.940 10,800 -0.41(-4.39%)
Mar 12, 2020 8.660 9.350 8.510 9.350 4,395 -0.51(-5.17%)
Mar 11, 2020 10.03 10.08 9.830 9.860 1,990 -0.13(-1.30%)
Mar 10, 2020 9.940 10.00 9.520 9.990 74,600 +0.09(+0.91%)
Mar 09, 2020 10.02 10.10 9.900 9.900 10,000 -0.33(-3.23%)
Mar 06, 2020 10.20 10.25 10.20 10.23 2,200 +0.03(+0.29%)
Mar 05, 2020 10.11 10.20 10.10 10.20 930 -0.05(-0.49%)
Mar 04, 2020 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Mar 03, 2020 10.15 10.25 10.00 10.25 27,100 +0.04(+0.39%)
Mar 02, 2020 10.00 10.39 10.00 10.21 21,310 +0.05(+0.49%)
Feb 28, 2020 10.15 10.16 10.04 10.16 14,000 -0.04(-0.39%)
Feb 27, 2020 10.30 10.30 10.20 10.20 15,200 -0.10(-0.97%)
Feb 26, 2020 10.04 10.30 10.04 10.30 4,345 -0.20(-1.90%)
Feb 25, 2020 10.60 10.60 10.40 10.50 2,225 -0.11(-1.04%)
Feb 24, 2020 10.60 10.66 10.50 10.61 11,972 -0.14(-1.30%)
Feb 21, 2020 10.60 10.91 10.60 10.75 8,100 -0.12(-1.10%)
Feb 20, 2020 10.75 10.87 10.40 10.87 5,900 +0.17(+1.59%)
Feb 19, 2020 10.55 10.71 10.46 10.70 2,908 +0.20(+1.90%)
Feb 18, 2020 10.55 10.55 10.50 10.50 800 -0.05(-0.47%)
Feb 14, 2020 10.55 10.55 10.55 0 +0.00(+0.00%)
Feb 13, 2020 10.41 10.55 10.40 10.55 2,900 +0.15(+1.44%)
Feb 12, 2020 10.60 10.61 10.36 10.40 8,400 -0.28(-2.62%)
Feb 11, 2020 10.80 10.81 10.60 10.68 1,551 -0.24(-2.20%)
Feb 10, 2020 10.80 10.98 10.56 10.92 7,214 +0.02(+0.18%)
Feb 07, 2020 10.90 10.90 10.85 10.90 2,969 +0.00(+0.00%)
Feb 06, 2020 10.57 11.00 10.57 10.90 3,918 +0.65(+6.34%)
Feb 05, 2020 10.15 10.40 10.15 10.25 1,975 +0.15(+1.49%)
Feb 04, 2020 10.20 10.20 10.09 10.10 4,350 -0.25(-2.42%)
Feb 03, 2020 10.39 10.40 10.35 10.35 1,110 -0.10(-0.96%)
Jan 31, 2020 10.45 10.45 10.45 10.45 1,100 -0.05(-0.48%)
Jan 30, 2020 10.45 10.50 10.45 10.50 400 +0.00(+0.00%)
Jan 29, 2020 10.50 10.50 10.50 10.50 900 +0.01(+0.10%)
Jan 28, 2020 10.49 10.50 10.45 10.49 3,400 +0.04(+0.38%)
Jan 27, 2020 10.45 10.45 10.45 10.45 300 -0.05(-0.48%)
Jan 24, 2020 10.54 10.65 10.50 10.50 2,200 +0.00(+0.00%)
Jan 22, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 21, 2020 10.50 10.50 10.50 10.50 139 -0.06(-0.57%)
Jan 20, 2020 10.50 10.60 10.50 10.56 1,200 +0.10(+0.96%)
Jan 17, 2020 10.40 10.46 10.40 10.46 74,413 +0.06(+0.58%)
Jan 16, 2020 10.31 10.40 10.31 10.40 5,500 +0.00(+0.00%)
Jan 15, 2020 10.40 10.45 10.35 10.40 3,800 +0.00(+0.00%)
Jan 14, 2020 10.43 10.43 10.40 10.40 1,400 +0.05(+0.48%)
Jan 13, 2020 10.40 10.40 10.35 10.35 1,215 -0.04(-0.38%)
Jan 10, 2020 10.32 10.39 10.30 10.39 2,300 +0.09(+0.87%)
Jan 09, 2020 10.30 10.30 10.30 30 +0.00(+0.00%)
Jan 08, 2020 10.40 10.40 10.30 10.30 2,600 -0.05(-0.48%)
Jan 07, 2020 10.35 10.35 10.30 10.35 4,400 -0.05(-0.48%)
Jan 06, 2020 10.35 10.40 10.35 10.40 907 +0.10(+0.97%)
Jan 03, 2020 10.31 10.31 10.30 10.30 400 -0.05(-0.48%)
Dec 31, 2019 10.35 10.35 10.35 0 +0.05(+0.49%)
Dec 30, 2019 10.30 10.30 10.30 10.30 10,717 -0.05(-0.48%)
Dec 27, 2019 10.30 10.35 10.28 10.35 3,000 +0.10(+0.98%)
Dec 24, 2019 10.25 10.25 10.25 0 -0.04(-0.39%)
Dec 23, 2019 10.18 10.29 10.15 10.29 1,200 -0.06(-0.58%)
Dec 20, 2019 10.30 10.35 10.30 10.35 1,700 +0.05(+0.49%)
Dec 19, 2019 10.16 10.30 10.16 10.30 560 +0.15(+1.48%)
Dec 17, 2019 10.15 10.15 10.15 0 -0.10(-0.98%)
Dec 13, 2019 10.25 10.25 10.25 0 +0.05(+0.49%)
Dec 12, 2019 10.20 10.20 10.20 10.20 7,800 +0.05(+0.49%)
Dec 11, 2019 10.29 10.30 9.980 10.15 3,800 -0.05(-0.49%)
Dec 10, 2019 10.20 10.20 10.20 10.20 528 +0.14(+1.39%)
Dec 09, 2019 10.20 10.20 10.06 10.06 3,900 -0.14(-1.37%)
Dec 06, 2019 10.20 10.20 10.20 10.20 200 -0.05(-0.49%)
Dec 05, 2019 10.25 10.27 10.24 10.25 2,200 +0.04(+0.39%)
Dec 03, 2019 10.21 10.21 10.21 0 +0.01(+0.10%)
Dec 02, 2019 10.35 10.35 10.15 10.20 2,829 -0.19(-1.83%)
Nov 29, 2019 10.34 10.40 10.25 10.39 7,379 +0.14(+1.37%)
Nov 28, 2019 10.24 10.25 10.24 10.25 3,600 -0.04(-0.39%)
Nov 27, 2019 10.25 10.40 10.25 10.29 9,044 +0.00(+0.00%)
Nov 26, 2019 10.25 10.34 9.970 10.29 6,100 +0.03(+0.29%)
Nov 25, 2019 10.25 10.27 10.25 10.26 3,100 +0.01(+0.10%)
Nov 22, 2019 10.27 10.27 10.15 10.25 3,500 -0.03(-0.29%)
Nov 21, 2019 10.39 10.39 9.930 10.28 13,900 -0.11(-1.06%)
Nov 20, 2019 10.34 10.39 10.34 10.39 6,300 +0.04(+0.39%)
Nov 19, 2019 10.35 10.35 10.35 10.35 8,500 +0.00(+0.00%)
Nov 18, 2019 10.39 10.39 10.25 10.35 7,800 -0.04(-0.38%)
Nov 15, 2019 10.44 10.45 10.25 10.39 18,000 +0.10(+0.97%)
Nov 14, 2019 10.20 10.37 9.910 10.29 23,636 +0.10(+0.98%)
Nov 13, 2019 10.20 10.24 10.00 10.19 2,100 +0.04(+0.39%)
Nov 12, 2019 9.960 10.15 9.960 10.15 2,150 +0.34(+3.47%)
Nov 11, 2019 9.840 10.00 9.750 9.810 10,834 +0.02(+0.20%)
Nov 08, 2019 9.700 9.790 9.700 9.790 6,100 +0.14(+1.45%)
Nov 07, 2019 9.430 9.650 9.400 9.650 3,231 +0.21(+2.22%)
Nov 06, 2019 9.400 9.440 9.400 9.440 7,250 +0.05(+0.53%)
Nov 05, 2019 9.250 9.400 9.200 9.390 2,700 +0.04(+0.43%)
Nov 04, 2019 9.350 9.350 9.350 9.350 256 +0.01(+0.11%)
Nov 01, 2019 9.450 9.450 9.340 9.340 1,046 -0.06(-0.64%)
Oct 31, 2019 9.400 9.400 9.400 9.400 200,900 -0.05(-0.53%)
Oct 30, 2019 9.500 9.580 9.400 9.450 2,500 +0.04(+0.43%)
Oct 29, 2019 9.500 9.500 9.410 9.410 202,600 -0.04(-0.42%)
Oct 25, 2019 9.450 9.450 9.450 0 +0.02(+0.21%)
Oct 24, 2019 9.260 9.500 9.260 9.430 9,908 -0.07(-0.74%)
Oct 23, 2019 9.400 9.550 9.400 9.500 14,400 +0.00(+0.00%)
Oct 22, 2019 9.450 9.600 9.450 9.500 9,350 +0.05(+0.53%)
Oct 21, 2019 9.590 9.590 9.450 9.450 1,320 -0.15(-1.56%)
Oct 18, 2019 9.550 9.600 9.550 9.600 1,000 +0.10(+1.05%)
Oct 17, 2019 9.500 9.500 9.500 9.500 6,650 +0.02(+0.21%)
Oct 16, 2019 9.450 9.500 9.450 9.480 3,800 +0.08(+0.85%)
Oct 15, 2019 9.310 9.500 9.310 9.400 7,710 +0.14(+1.51%)
Oct 11, 2019 9.260 9.260 9.260 0 +0.13(+1.42%)
Oct 10, 2019 9.130 9.130 9.120 9.130 757 +0.08(+0.88%)
Oct 08, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Oct 07, 2019 9.000 9.060 8.950 9.050 66,563 +0.07(+0.78%)
Oct 04, 2019 8.850 9.000 8.780 8.980 2,300 +0.08(+0.90%)
Oct 02, 2019 8.900 8.900 8.900 0 -0.04(-0.45%)
Oct 01, 2019 8.950 9.010 8.940 8.940 1,300 +0.04(+0.45%)
Sep 30, 2019 8.950 8.950 8.900 8.900 1,100 +0.00(+0.00%)
Sep 27, 2019 9.050 9.100 8.800 8.900 14,150 -0.20(-2.20%)
Sep 26, 2019 8.450 9.100 8.450 9.100 20,945 +0.80(+9.64%)
Sep 25, 2019 8.320 8.490 8.280 8.300 7,562 +0.00(+0.00%)
Sep 23, 2019 8.300 8.300 8.300 0 -0.04(-0.48%)
Sep 19, 2019 8.340 8.340 8.340 0 +0.03(+0.36%)
Sep 16, 2019 8.310 8.310 8.310 0 -0.10(-1.19%)
Sep 13, 2019 8.450 8.450 8.310 8.410 1,800 -0.09(-1.06%)
Sep 12, 2019 8.500 8.500 8.500 8.500 200 +0.05(+0.59%)
Sep 11, 2019 8.550 8.550 8.450 8.450 500 -0.15(-1.74%)
Sep 10, 2019 8.600 8.600 8.600 8.600 601 +0.00(+0.00%)
Sep 06, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2019 8.600 8.600 8.600 8.600 3,400 +0.00(+0.00%)
Sep 04, 2019 8.600 8.600 8.600 8.600 3,400 -0.02(-0.23%)
Aug 29, 2019 8.620 8.620 8.620 0 -0.08(-0.92%)
Aug 28, 2019 8.690 8.700 8.690 8.700 200 +0.10(+1.16%)
Aug 27, 2019 8.650 8.650 8.600 8.600 3,900 -0.10(-1.15%)
Aug 22, 2019 8.700 8.700 8.700 0 -0.03(-0.34%)
Aug 21, 2019 8.730 8.730 8.730 8.730 1,371 +0.03(+0.34%)
Aug 20, 2019 8.700 8.700 8.700 8.700 3,700 -0.02(-0.23%)
Aug 19, 2019 8.700 8.720 8.700 8.720 300 +0.02(+0.23%)
Aug 15, 2019 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 14, 2019 8.700 8.720 8.700 8.700 800 +0.00(+0.00%)
Aug 13, 2019 8.700 8.700 8.700 8.700 1,200 +0.00(+0.00%)
Aug 12, 2019 8.700 8.700 8.700 8.700 4,686 -0.05(-0.57%)
Aug 09, 2019 8.750 8.750 8.750 8.750 800 +0.00(+0.00%)
Aug 07, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 06, 2019 8.750 8.760 8.750 8.750 8,800 +0.00(+0.00%)
Aug 02, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 01, 2019 8.750 8.750 8.750 8.750 700 +0.00(+0.00%)
Jul 31, 2019 8.750 8.750 8.750 8.750 500 +0.00(+0.00%)
Jul 30, 2019 8.750 8.750 8.750 8.750 1,000 -0.14(-1.57%)
Jul 26, 2019 8.890 8.890 8.890 0 +0.14(+1.60%)
Jul 24, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 23, 2019 8.750 8.750 8.750 8.750 100 -0.05(-0.57%)
Jul 22, 2019 8.800 8.800 8.800 2 +0.00(+0.00%)
Jul 18, 2019 8.800 8.800 8.800 0 +0.10(+1.15%)
Jul 17, 2019 8.700 8.700 8.700 8.700 100 +0.05(+0.58%)
Jul 16, 2019 8.650 8.650 8.650 8.650 700 +0.05(+0.58%)
Jul 15, 2019 8.600 8.600 8.600 8.600 1,005 +0.00(+0.00%)
Jul 12, 2019 8.650 8.650 8.600 8.600 4,500 -0.14(-1.60%)
Jul 11, 2019 8.850 8.850 8.740 8.740 1,200 -0.16(-1.80%)
Jul 10, 2019 8.900 8.900 8.900 8.900 100 +0.05(+0.56%)
Jul 09, 2019 8.900 8.900 8.850 8.850 300 -0.15(-1.67%)
Jul 08, 2019 9.000 9.000 9.000 9.000 100 -0.08(-0.88%)
Jul 05, 2019 9.070 9.080 9.070 9.080 5,100 +0.00(+0.00%)
Jul 04, 2019 8.900 9.080 8.900 9.080 1,436 +0.28(+3.18%)
Jul 03, 2019 8.920 8.920 8.800 8.800 51,300 -0.25(-2.76%)
Jul 02, 2019 9.040 9.050 9.040 9.050 400 +0.05(+0.56%)
Jun 27, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 26, 2019 9.000 9.000 9.000 9.000 850 +0.00(+0.00%)
Jun 25, 2019 9.000 9.000 9.000 9.000 1,800 +0.00(+0.00%)
Jun 24, 2019 9.000 9.000 9.000 23 +0.00(+0.00%)
Jun 21, 2019 9.000 9.000 9.000 10 +0.00(+0.00%)
Jun 20, 2019 9.100 9.100 9.000 9.000 1,901 -0.15(-1.64%)
Jun 19, 2019 9.150 9.150 9.150 9.150 100 -0.05(-0.54%)
Jun 18, 2019 9.200 9.200 9.200 9.200 4,950 +0.00(+0.00%)
Jun 17, 2019 9.240 9.240 9.200 9.200 12,300 +0.00(+0.00%)
Jun 14, 2019 9.200 9.200 9.200 9.200 9,900 +0.00(+0.00%)
Jun 13, 2019 9.200 9.200 9.200 9.200 100 -0.05(-0.54%)
Jun 12, 2019 9.200 9.250 9.200 9.250 26,600 +0.00(+0.00%)
Jun 11, 2019 9.250 9.250 9.250 9.250 900 +0.03(+0.33%)
Jun 07, 2019 9.220 9.220 9.220 0 +0.02(+0.22%)
Jun 06, 2019 9.200 9.200 9.200 9.200 2,193 +0.00(+0.00%)
Jun 05, 2019 9.200 9.200 9.200 9.200 2,000 +0.00(+0.00%)
Jun 04, 2019 9.200 9.220 9.200 9.200 7,200 +0.00(+0.00%)
Jun 03, 2019 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
May 31, 2019 9.200 9.200 9.200 45 +0.00(+0.00%)
May 30, 2019 9.250 9.250 9.200 9.200 7,400 -0.04(-0.43%)
May 29, 2019 9.250 9.250 9.200 9.240 2,200 +0.04(+0.43%)
May 28, 2019 9.200 9.230 9.200 9.200 11,200 -0.05(-0.54%)
May 27, 2019 9.250 9.250 9.250 2 +0.00(+0.00%)
May 24, 2019 9.240 9.250 9.200 9.250 9,700 +0.05(+0.54%)
May 21, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 17, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 16, 2019 9.200 9.200 9.200 9.200 1,624 +0.00(+0.00%)
May 15, 2019 9.250 9.250 9.200 9.200 4,200 +0.00(+0.00%)
May 13, 2019 9.200 9.200 9.200 0 +0.05(+0.55%)
May 10, 2019 9.200 9.200 9.150 9.150 6,100 -0.05(-0.54%)
May 09, 2019 9.200 9.200 9.200 9.200 4,000 +0.00(+0.00%)
May 08, 2019 9.250 9.250 9.200 9.200 900 -0.05(-0.54%)
May 07, 2019 9.250 9.250 9.250 9.250 500 +0.00(+0.00%)
May 06, 2019 9.250 9.250 9.250 9.250 400 +0.00(+0.00%)
May 02, 2019 9.250 9.250 9.250 0 +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.