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 (%)
Jun 30, 2006 9.450 9.450 9.450 9.450 500 -0.05(-0.53%)
Jun 29, 2006 9.500 9.500 9.500 9.500 0 -0.04(-0.42%)
Jun 28, 2006 9.540 9.540 9.540 9.540 61,000 -0.13(-1.34%)
Jun 27, 2006 9.670 9.670 9.670 9.670 1,060 +0.12(+1.26%)
Jun 23, 2006 9.750 9.750 9.550 9.550 36,550 -0.16(-1.65%)
Jun 22, 2006 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Jun 21, 2006 9.710 9.710 9.710 9.710 2,000 -0.28(-2.80%)
Jun 20, 2006 9.990 9.990 9.990 9.990 1,200 -0.01(-0.10%)
Jun 19, 2006 9.550 10.00 9.550 10.00 1,365 +0.50(+5.26%)
Jun 16, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 15, 2006 9.500 9.500 9.480 9.500 29,200 +0.10(+1.06%)
Jun 14, 2006 9.500 9.500 9.400 9.400 29,185 -0.60(-6.00%)
Jun 13, 2006 10.00 10.00 10.00 10.00 667 -0.10(-0.99%)
Jun 12, 2006 10.00 10.10 10.00 10.10 1,000 +0.30(+3.06%)
Jun 09, 2006 9.780 9.800 9.780 9.800 1,500 +0.30(+3.16%)
Jun 08, 2006 9.520 9.520 9.500 9.500 2,030 -0.40(-4.04%)
Jun 07, 2006 9.650 9.900 9.650 9.900 500 -0.10(-1.00%)
Jun 06, 2006 10.00 10.00 10.00 10.00 300 +0.15(+1.52%)
Jun 05, 2006 9.850 9.850 9.850 9.850 300 -0.10(-1.01%)
Jun 02, 2006 9.700 9.950 9.650 9.950 27,915 +0.45(+4.74%)
Jun 01, 2006 9.800 9.800 9.500 9.500 1,700 +0.00(+0.00%)
May 31, 2006 9.370 9.500 9.350 9.500 2,400 +0.00(+0.00%)
May 30, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 26, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 25, 2006 9.500 9.510 9.500 9.500 1,445 +0.00(+0.00%)
May 24, 2006 10.20 10.20 9.500 9.500 3,050 -0.60(-5.94%)
May 23, 2006 9.980 10.12 9.980 10.10 4,266 +0.20(+2.02%)
May 22, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
May 19, 2006 9.800 9.900 9.800 9.900 850 -0.10(-1.00%)
May 18, 2006 10.00 10.00 9.800 10.00 7,120 +0.00(+0.00%)
May 17, 2006 9.980 10.00 9.980 10.00 1,000 +0.00(+0.00%)
May 16, 2006 10.00 10.70 10.00 10.00 8,200 +0.00(+0.00%)
May 15, 2006 9.800 10.00 9.800 10.00 1,400 +0.00(+0.00%)
May 12, 2006 9.850 10.00 9.850 10.00 3,365 +0.00(+0.00%)
May 11, 2006 9.980 10.00 9.750 10.00 4,935 +0.20(+2.04%)
May 10, 2006 8.650 10.25 8.650 9.800 12,635 +0.67(+7.34%)
May 09, 2006 9.250 9.250 8.550 9.130 6,390 -0.12(-1.30%)
May 08, 2006 9.300 9.300 9.250 9.250 4,670 -0.05(-0.54%)
May 05, 2006 9.300 9.300 9.300 9.300 6,800 +0.10(+1.09%)
May 04, 2006 8.900 9.200 8.900 9.200 13,950 +0.30(+3.37%)
May 03, 2006 8.900 8.900 8.800 8.900 7,122 +0.00(+0.00%)
May 02, 2006 8.900 8.900 8.900 8.900 1,000 +0.10(+1.14%)
May 01, 2006 8.800 8.850 8.800 8.800 48,640 +0.00(+0.00%)
Apr 28, 2006 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
Apr 27, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 26, 2006 8.750 8.750 8.750 8.750 4,000 +0.00(+0.00%)
Apr 25, 2006 8.750 8.750 8.750 8.750 11,200 +0.00(+0.00%)
Apr 24, 2006 8.750 8.750 8.750 8.750 16,900 +0.00(+0.00%)
Apr 21, 2006 8.750 8.750 8.750 8.750 8,900 +0.00(+0.00%)
Apr 20, 2006 8.750 8.750 8.750 8.750 16,000 -0.05(-0.57%)
Apr 19, 2006 8.800 8.800 8.800 8.800 2,275 -0.10(-1.12%)
Apr 18, 2006 8.800 8.900 8.750 8.900 10,233 +0.00(+0.00%)
Apr 17, 2006 8.890 8.900 8.890 8.900 1,300 +0.00(+0.00%)
Apr 13, 2006 8.750 8.900 8.750 8.900 2,200 +0.15(+1.71%)
Apr 12, 2006 8.900 8.900 8.750 8.750 7,300 -0.15(-1.69%)
Apr 11, 2006 8.800 8.900 8.800 8.900 2,225 -0.10(-1.11%)
Apr 10, 2006 8.750 9.000 8.750 9.000 2,100 +0.10(+1.12%)
Apr 07, 2006 8.750 8.900 8.750 8.900 49,600 +0.15(+1.71%)
Apr 06, 2006 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Apr 05, 2006 8.750 8.750 8.750 8.750 30,940 -0.05(-0.57%)
Apr 04, 2006 8.650 8.800 8.600 8.800 7,600 +0.30(+3.53%)
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.