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

Vecima Networks Inc (TSX: VCM )

21.00 +0.20 (+0.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 8.250 8.350 8.250 8.250 11,339 +0.00(+0.00%)
Jul 30, 2018 8.250 8.250 8.250 8.250 1,400 +0.00(+0.00%)
Jul 27, 2018 8.320 8.360 8.250 8.250 2,948 -0.10(-1.20%)
Jul 26, 2018 8.380 8.380 8.350 8.350 600 -0.03(-0.36%)
Jul 25, 2018 8.390 8.390 8.380 8.380 468 -0.19(-2.22%)
Jul 23, 2018 8.570 8.570 8.570 0 +0.07(+0.82%)
Jul 19, 2018 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 18, 2018 8.410 8.410 8.300 8.350 10,585 -0.07(-0.83%)
Jul 17, 2018 8.410 8.490 8.410 8.420 3,500 -0.07(-0.82%)
Jul 16, 2018 8.550 8.550 8.490 8.490 3,550 -0.06(-0.70%)
Jul 13, 2018 8.550 8.550 8.550 8.550 232 -0.01(-0.12%)
Jul 12, 2018 8.570 8.600 8.560 8.560 970 -0.09(-1.04%)
Jul 11, 2018 8.640 8.650 8.590 8.650 3,200 +0.15(+1.76%)
Jul 10, 2018 8.600 8.610 8.500 8.500 1,908 -0.05(-0.58%)
Jul 09, 2018 8.600 8.600 8.550 8.550 3,550 -0.04(-0.47%)
Jul 06, 2018 8.590 8.590 8.590 8.590 172 -0.01(-0.12%)
Jul 05, 2018 8.600 8.600 8.600 8.600 973 +0.05(+0.58%)
Jul 04, 2018 8.690 8.700 8.550 8.550 3,500 -0.10(-1.16%)
Jul 03, 2018 8.660 8.660 8.650 8.650 1,000 +0.00(+0.00%)
Jun 29, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 28, 2018 8.650 8.650 8.650 8.650 100 +0.00(+0.00%)
Jun 27, 2018 8.650 8.650 8.620 8.650 675 -0.05(-0.57%)
Jun 26, 2018 8.710 8.710 8.690 8.700 1,584 -0.02(-0.23%)
Jun 25, 2018 8.710 8.720 8.650 8.720 3,400 +0.17(+1.99%)
Jun 22, 2018 8.710 8.720 8.550 8.550 1,570 -0.16(-1.84%)
Jun 20, 2018 8.710 8.710 8.710 0 -0.01(-0.11%)
Jun 19, 2018 8.720 8.720 8.720 8.720 100 +0.02(+0.23%)
Jun 18, 2018 8.610 8.700 8.600 8.700 1,192 +0.00(+0.00%)
Jun 15, 2018 8.700 8.700 8.700 1,700 +0.00(+0.00%)
Jun 14, 2018 8.690 8.700 8.690 8.700 1,600 +0.01(+0.12%)
Jun 13, 2018 8.570 8.690 8.570 8.690 700 +0.04(+0.46%)
Jun 12, 2018 8.550 8.760 8.550 8.650 4,546 -0.12(-1.37%)
Jun 11, 2018 8.800 8.800 8.770 8.770 11,100 -0.08(-0.90%)
Jun 08, 2018 8.760 8.850 8.760 8.850 3,000 +0.07(+0.80%)
Jun 07, 2018 8.760 8.780 8.750 8.780 2,800 -0.02(-0.23%)
Jun 06, 2018 8.800 8.800 8.800 8.800 2,050 +0.05(+0.57%)
Jun 05, 2018 8.900 8.900 8.750 8.750 7,700 -0.25(-2.78%)
Jun 01, 2018 9.000 9.000 9.000 0 +0.18(+2.04%)
May 31, 2018 8.700 8.850 8.700 8.820 9,400 -0.03(-0.34%)
May 29, 2018 8.850 8.850 8.850 0 -0.12(-1.34%)
May 28, 2018 8.930 8.970 8.930 8.970 955 +0.04(+0.45%)
May 25, 2018 8.630 8.990 8.630 8.930 7,189 +0.33(+3.84%)
May 24, 2018 8.670 8.670 8.600 8.600 3,575 -0.13(-1.49%)
May 23, 2018 8.670 8.730 8.670 8.730 4,054 +0.06(+0.69%)
May 22, 2018 8.650 8.690 8.650 8.670 4,689 +0.02(+0.23%)
May 18, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
May 17, 2018 8.540 8.630 8.540 8.590 4,100 -0.11(-1.26%)
May 16, 2018 8.750 8.760 8.530 8.700 4,939 -0.05(-0.57%)
May 15, 2018 8.790 8.880 8.750 8.750 4,094 -0.16(-1.80%)
May 14, 2018 8.810 8.910 8.750 8.910 1,600 -0.04(-0.45%)
May 11, 2018 8.990 9.000 8.950 8.950 900 -0.05(-0.56%)
May 10, 2018 8.870 9.000 8.840 9.000 18,694 +0.05(+0.56%)
May 07, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
May 04, 2018 9.000 9.000 8.910 9.000 3,250 +0.00(+0.00%)
May 03, 2018 8.710 9.000 8.710 9.000 5,888 -0.01(-0.11%)
May 02, 2018 8.830 9.010 8.780 9.010 4,268 +0.23(+2.62%)
May 01, 2018 8.800 8.800 8.750 8.780 1,510 -0.06(-0.68%)
Apr 30, 2018 8.790 8.840 8.700 8.840 8,106 +0.04(+0.45%)
Apr 27, 2018 8.820 8.820 8.800 8.800 200 +0.02(+0.23%)
Apr 26, 2018 8.790 8.840 8.770 8.780 4,670 +0.06(+0.69%)
Apr 25, 2018 9.010 9.010 8.720 8.720 7,375 -0.31(-3.43%)
Apr 24, 2018 8.980 9.030 8.970 9.030 3,680 +0.09(+1.01%)
Apr 23, 2018 8.940 8.940 8.910 8.940 2,352 +0.03(+0.34%)
Apr 20, 2018 9.050 9.060 8.910 8.910 3,389 +0.02(+0.22%)
Apr 19, 2018 8.910 9.060 8.760 8.890 3,189 -0.17(-1.88%)
Apr 18, 2018 9.000 9.080 9.000 9.060 3,497 +0.04(+0.44%)
Apr 17, 2018 9.000 9.040 9.000 9.020 3,539 -0.01(-0.11%)
Apr 16, 2018 8.900 9.030 8.900 9.030 5,199 +0.13(+1.46%)
Apr 13, 2018 9.250 9.250 8.880 8.900 18,404 -0.42(-4.51%)
Apr 12, 2018 9.420 9.470 9.320 9.320 4,839 -0.10(-1.06%)
Apr 11, 2018 9.500 9.500 9.420 9.420 500 -0.12(-1.26%)
Apr 10, 2018 9.550 9.550 9.540 9.540 4,589 +0.05(+0.53%)
Apr 09, 2018 9.480 9.490 9.480 9.490 930 +0.00(+0.00%)
Apr 06, 2018 9.610 9.620 9.480 9.490 8,939 -0.13(-1.35%)
Apr 05, 2018 9.540 9.630 9.540 9.620 5,100 +0.17(+1.80%)
Apr 04, 2018 9.310 9.450 9.310 9.450 7,013 -0.10(-1.05%)
Apr 03, 2018 9.550 9.550 9.550 9.550 200 -0.05(-0.52%)
Apr 02, 2018 9.650 9.650 9.600 9.600 3,400 -0.13(-1.34%)
Mar 29, 2018 9.730 9.730 9.730 0 +0.18(+1.88%)
Mar 28, 2018 9.550 9.550 9.550 9.550 400 -0.05(-0.52%)
Mar 27, 2018 9.550 9.600 9.550 9.600 800 +0.00(+0.00%)
Mar 26, 2018 9.530 9.600 9.530 9.600 1,510 +0.00(+0.00%)
Mar 23, 2018 9.650 9.780 9.600 9.600 2,929 -0.17(-1.74%)
Mar 22, 2018 9.750 9.770 9.650 9.770 1,969 -0.03(-0.31%)
Mar 21, 2018 9.740 9.800 9.740 9.800 6,100 +0.06(+0.62%)
Mar 20, 2018 9.700 9.740 9.700 9.740 8,501 +0.04(+0.41%)
Mar 19, 2018 9.500 9.740 9.500 9.700 3,293 +0.43(+4.64%)
Mar 16, 2018 9.350 9.450 9.270 9.270 7,794 -0.18(-1.90%)
Mar 13, 2018 9.450 9.450 9.450 0 +0.11(+1.18%)
Mar 12, 2018 9.300 9.340 9.300 9.340 7,632 +0.00(+0.00%)
Mar 09, 2018 9.340 9.340 9.340 9.340 200 -0.01(-0.11%)
Mar 07, 2018 9.350 9.350 9.350 0 -0.01(-0.11%)
Mar 06, 2018 9.350 9.360 9.350 9.360 1,000 +0.16(+1.74%)
Mar 05, 2018 9.170 9.210 9.170 9.200 5,289 -0.03(-0.27%)
Mar 02, 2018 9.190 9.250 9.190 9.225 2,220 +0.03(+0.27%)
Mar 01, 2018 9.200 9.240 9.200 9.200 45,300 -0.05(-0.54%)
Feb 28, 2018 9.200 9.250 9.200 9.250 6,443 -0.07(-0.75%)
Feb 26, 2018 9.320 9.320 9.320 0 +0.02(+0.22%)
Feb 23, 2018 9.290 9.300 9.290 9.300 2,691 +0.05(+0.54%)
Feb 22, 2018 9.260 9.310 9.250 9.250 5,194 +0.00(+0.00%)
Feb 21, 2018 9.310 9.310 9.250 9.250 8,935 -0.07(-0.75%)
Feb 20, 2018 9.330 9.330 9.320 9.320 1,200 -0.08(-0.85%)
Feb 16, 2018 9.400 9.400 9.400 0 +0.10(+1.08%)
Feb 15, 2018 9.500 9.510 9.300 9.300 3,439 -0.20(-2.11%)
Feb 14, 2018 9.650 9.650 9.500 9.500 700 -0.25(-2.56%)
Feb 13, 2018 9.250 9.750 9.250 9.750 5,362 +0.45(+4.84%)
Feb 12, 2018 9.340 9.340 9.250 9.300 5,000 +0.00(+0.00%)
Feb 09, 2018 9.350 9.350 9.250 9.300 10,562 -0.13(-1.38%)
Feb 08, 2018 9.250 9.430 9.250 9.430 7,000 +0.00(+0.00%)
Feb 07, 2018 9.450 9.450 9.430 9.430 300 +0.05(+0.53%)
Feb 06, 2018 9.320 9.400 9.320 9.380 2,300 -0.11(-1.16%)
Feb 05, 2018 9.510 9.530 9.490 9.490 3,030 -0.20(-2.06%)
Feb 02, 2018 9.450 9.690 9.250 9.690 5,466 +0.24(+2.54%)
Feb 01, 2018 9.450 9.450 9.450 9.450 700 -0.05(-0.53%)
Jan 31, 2018 9.420 9.500 9.420 9.500 350 -0.03(-0.31%)
Jan 29, 2018 9.530 9.530 9.530 50 -0.02(-0.21%)
Jan 26, 2018 9.400 9.550 9.400 9.550 800 +0.05(+0.53%)
Jan 25, 2018 9.300 9.550 9.300 9.500 3,580 +0.04(+0.42%)
Jan 24, 2018 9.490 9.490 9.460 9.460 400 -0.03(-0.32%)
Jan 23, 2018 9.460 9.490 9.450 9.490 6,413 -0.01(-0.11%)
Jan 22, 2018 9.450 9.500 9.450 9.500 176,700 -0.05(-0.52%)
Jan 19, 2018 9.450 9.550 9.450 9.550 3,289 +0.00(+0.00%)
Jan 18, 2018 9.550 9.600 9.550 9.550 5,689 +0.02(+0.21%)
Jan 17, 2018 9.530 9.530 9.530 9.530 689 -0.07(-0.73%)
Jan 16, 2018 9.450 9.600 9.450 9.600 920 +0.12(+1.27%)
Jan 15, 2018 9.450 9.480 9.450 9.480 3,100 -0.12(-1.25%)
Jan 12, 2018 9.450 9.600 9.450 9.600 5,439 +0.10(+1.05%)
Jan 11, 2018 9.500 9.600 9.500 9.500 9,339 -0.09(-0.94%)
Jan 10, 2018 9.510 9.600 9.510 9.590 4,389 +0.09(+0.95%)
Jan 09, 2018 9.500 9.500 9.500 9.500 150 -0.10(-1.04%)
Jan 08, 2018 9.450 9.600 9.450 9.600 2,689 +0.05(+0.52%)
Jan 05, 2018 9.430 9.550 9.430 9.550 2,000 +0.10(+1.06%)
Jan 04, 2018 9.360 9.460 9.360 9.450 8,347 -0.15(-1.56%)
Jan 03, 2018 9.500 9.600 9.500 9.600 3,989 +0.07(+0.73%)
Jan 02, 2018 9.500 9.530 9.500 9.530 6,636 +0.03(+0.32%)
Dec 29, 2017 9.500 9.500 9.500 0 +0.05(+0.53%)
Dec 28, 2017 9.410 9.450 9.400 9.450 13,931 +0.00(+0.00%)
Dec 27, 2017 9.410 9.460 9.410 9.450 2,750 -0.06(-0.63%)
Dec 22, 2017 9.560 9.600 9.500 9.510 28,689 -0.18(-1.86%)
Dec 21, 2017 9.600 9.750 9.590 9.690 9,800 -0.01(-0.10%)
Dec 20, 2017 9.700 9.700 9.700 9.700 634 -0.06(-0.61%)
Dec 18, 2017 9.760 9.760 9.760 1 -0.09(-0.91%)
Dec 15, 2017 9.850 9.850 9.850 9.850 1,120 +0.11(+1.13%)
Dec 14, 2017 9.800 9.850 9.740 9.740 7,700 -0.06(-0.61%)
Dec 13, 2017 9.800 9.800 9.800 9.800 5,684 +0.00(+0.00%)
Dec 12, 2017 9.800 9.800 9.800 9.800 1,101 +0.06(+0.62%)
Dec 11, 2017 9.800 9.800 9.740 9.740 1,300 -0.06(-0.61%)
Dec 08, 2017 9.700 9.800 9.650 9.800 1,600 +0.15(+1.55%)
Dec 07, 2017 9.800 9.800 9.600 9.650 17,800 -0.14(-1.43%)
Dec 06, 2017 9.650 9.850 9.550 9.790 6,630 +0.14(+1.45%)
Dec 05, 2017 9.750 9.750 9.650 9.650 3,209 -0.10(-1.03%)
Dec 04, 2017 9.750 9.750 9.750 9.750 320 -0.08(-0.81%)
Dec 01, 2017 10.00 10.12 9.830 9.830 3,215 -0.17(-1.70%)
Nov 30, 2017 9.900 10.00 9.900 10.00 2,653 +0.14(+1.42%)
Nov 29, 2017 9.870 9.890 9.840 9.860 1,900 -0.08(-0.80%)
Nov 28, 2017 9.940 9.980 9.910 9.940 18,345 +0.08(+0.81%)
Nov 27, 2017 9.950 9.950 9.850 9.860 2,200 -0.10(-1.00%)
Nov 24, 2017 9.880 9.960 9.750 9.960 2,175 +0.01(+0.10%)
Nov 23, 2017 9.940 9.950 9.900 9.950 6,100 +0.05(+0.51%)
Nov 22, 2017 9.670 9.900 9.670 9.900 5,500 +0.24(+2.48%)
Nov 21, 2017 9.640 9.680 9.640 9.660 4,100 +0.06(+0.63%)
Nov 20, 2017 9.760 9.760 9.510 9.600 2,603 -0.25(-2.54%)
Nov 17, 2017 9.920 9.920 9.800 9.850 2,800 -0.08(-0.81%)
Nov 16, 2017 9.910 9.990 9.910 9.930 3,555 +0.02(+0.20%)
Nov 15, 2017 9.910 9.910 9.910 9.910 700 -0.02(-0.20%)
Nov 14, 2017 9.940 9.940 9.930 9.930 1,800 -0.04(-0.40%)
Nov 13, 2017 9.950 10.00 9.950 9.970 6,400 -0.03(-0.30%)
Nov 10, 2017 10.00 10.00 9.990 10.00 1,992 +0.05(+0.50%)
Nov 09, 2017 9.990 10.07 9.900 9.950 8,430 +0.05(+0.51%)
Nov 08, 2017 9.900 9.900 9.900 9.900 227 -0.14(-1.39%)
Nov 07, 2017 10.00 10.05 9.990 10.04 9,397 +0.09(+0.90%)
Nov 06, 2017 9.950 9.950 9.950 9.950 3,804 -0.02(-0.20%)
Nov 03, 2017 9.970 9.970 9.970 9.970 544 -0.03(-0.30%)
Nov 02, 2017 9.950 10.00 9.950 10.00 3,000 +0.05(+0.50%)
Nov 01, 2017 9.950 9.950 9.950 9.950 3,150 +0.00(+0.00%)
Oct 31, 2017 9.900 9.950 9.800 9.950 28,215 -0.05(-0.50%)
Oct 30, 2017 10.00 10.01 9.900 10.00 29,731 +0.00(+0.00%)
Oct 27, 2017 10.00 10.00 10.00 10.00 4,900 -0.01(-0.10%)
Oct 26, 2017 10.10 10.10 9.800 10.01 1,280 -0.09(-0.89%)
Oct 25, 2017 10.14 10.15 10.10 10.10 2,400 +0.05(+0.50%)
Oct 24, 2017 10.02 10.06 10.01 10.05 1,650 -0.04(-0.40%)
Oct 23, 2017 9.950 10.10 9.940 10.09 2,971 +0.04(+0.40%)
Oct 20, 2017 9.750 10.05 9.750 10.05 4,200 +0.34(+3.50%)
Oct 19, 2017 9.710 9.910 9.710 9.710 7,780 -0.09(-0.92%)
Oct 18, 2017 9.750 9.810 9.710 9.800 11,700 +0.04(+0.41%)
Oct 17, 2017 9.890 9.890 9.760 9.760 1,100 -0.19(-1.91%)
Oct 16, 2017 9.800 9.960 9.800 9.950 1,228 +0.00(+0.00%)
Oct 13, 2017 9.950 9.960 9.950 9.950 1,854 +0.10(+1.02%)
Oct 12, 2017 9.940 10.10 9.850 9.850 1,490 +0.05(+0.51%)
Oct 11, 2017 9.960 9.960 9.720 9.800 1,900 -0.18(-1.80%)
Oct 10, 2017 9.910 10.05 9.910 9.980 3,271 +0.07(+0.71%)
Oct 06, 2017 10.04 10.04 9.910 9.910 300 -0.14(-1.39%)
Oct 05, 2017 10.00 10.05 9.960 10.05 4,400 -0.02(-0.20%)
Oct 04, 2017 9.530 10.10 9.530 10.07 20,735 +0.46(+4.79%)
Oct 03, 2017 9.760 9.760 9.500 9.610 5,885 -0.16(-1.64%)
Oct 02, 2017 9.860 9.860 9.770 9.770 1,000 -0.13(-1.31%)
Sep 29, 2017 9.700 9.900 9.450 9.900 7,500 -0.07(-0.70%)
Sep 28, 2017 9.750 10.01 8.650 9.970 30,603 -0.13(-1.29%)
Sep 27, 2017 10.15 10.15 10.00 10.10 4,740 -0.30(-2.88%)
Sep 26, 2017 10.23 10.40 10.20 10.40 1,930 +0.10(+0.97%)
Sep 25, 2017 10.26 10.75 10.25 10.30 6,325 +0.00(+0.00%)
Sep 22, 2017 10.40 10.49 10.30 10.30 2,500 +0.00(+0.00%)
Sep 21, 2017 10.15 10.30 10.00 10.30 2,593 +0.30(+3.00%)
Sep 20, 2017 10.00 10.00 9.990 10.00 26,400 -0.01(-0.10%)
Sep 19, 2017 9.920 10.01 9.910 10.01 2,700 +0.10(+1.01%)
Sep 18, 2017 9.910 9.910 9.910 9.910 364 +0.05(+0.51%)
Sep 13, 2017 9.860 9.860 9.860 0 -0.05(-0.50%)
Sep 12, 2017 10.04 10.04 9.910 9.910 1,200 -0.09(-0.90%)
Sep 11, 2017 10.00 10.00 10.00 10.00 600 -0.05(-0.50%)
Sep 08, 2017 10.00 10.05 10.00 10.05 1,500 +0.02(+0.20%)
Sep 07, 2017 10.00 10.03 10.00 10.03 4,806 +0.04(+0.40%)
Sep 06, 2017 9.880 10.00 9.880 9.990 8,100 +0.11(+1.11%)
Sep 05, 2017 9.860 9.880 9.850 9.880 19,800 -0.02(-0.20%)
Sep 01, 2017 9.900 9.900 9.850 9.900 1,232 +0.00(+0.00%)
Aug 29, 2017 9.900 9.900 9.900 0 +0.01(+0.10%)
Aug 28, 2017 9.760 9.890 9.760 9.890 4,955 -0.11(-1.10%)
Aug 25, 2017 9.990 10.00 9.990 10.00 5,900 -0.03(-0.30%)
Aug 23, 2017 10.03 10.03 10.03 0 +0.08(+0.80%)
Aug 22, 2017 10.00 10.00 9.900 9.950 1,296 -0.05(-0.50%)
Aug 21, 2017 10.00 10.00 10.00 10.00 1,300 -0.02(-0.20%)
Aug 18, 2017 10.00 10.02 10.00 10.02 6,100 +0.01(+0.10%)
Aug 17, 2017 10.00 10.01 9.930 10.01 4,308 -0.10(-0.99%)
Aug 16, 2017 10.06 10.11 10.06 10.11 6,600 +0.10(+1.00%)
Aug 15, 2017 10.01 10.01 10.01 10.01 800 +0.00(+0.00%)
Aug 14, 2017 10.10 10.18 10.00 10.01 2,440 -0.09(-0.89%)
Aug 11, 2017 10.15 10.15 10.10 10.10 15,200 +0.01(+0.10%)
Aug 10, 2017 10.14 10.14 10.09 10.09 450 -0.01(-0.10%)
Aug 09, 2017 10.15 10.15 10.10 10.10 800 +0.02(+0.20%)
Aug 08, 2017 10.10 10.15 10.08 10.08 32,605 -0.02(-0.20%)
Aug 03, 2017 10.10 10.10 10.10 0 -0.05(-0.49%)
Aug 02, 2017 10.10 10.15 10.10 10.15 538 +0.05(+0.50%)
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.