Skip to main content

Vecima Networks Inc (TSX: VCM )

20.00 +0.10 (+0.50%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.150 8.150 8.150 8.150 1,166 +0.00(+0.00%)
Aug 30, 2007 8.000 8.150 7.110 8.150 11,386 +0.14(+1.75%)
Aug 29, 2007 8.480 8.500 8.000 8.010 1,405 +0.01(+0.12%)
Aug 28, 2007 8.000 8.000 8.000 8.000 1,140 +0.00(+0.00%)
Aug 27, 2007 8.250 8.260 8.000 8.000 1,080 -0.26(-3.15%)
Aug 24, 2007 8.260 8.260 8.260 8.260 725 +0.00(+0.00%)
Aug 23, 2007 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 22, 2007 8.250 8.260 8.250 8.260 334 +0.01(+0.12%)
Aug 21, 2007 8.300 8.300 8.250 8.250 1,484 +0.00(+0.00%)
Aug 20, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 17, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 16, 2007 8.300 8.300 8.250 8.250 2,477 -0.95(-10.33%)
Aug 15, 2007 9.000 9.200 9.000 9.200 500 +0.80(+9.52%)
Aug 14, 2007 9.240 9.240 8.400 8.400 1,070 -0.35(-4.00%)
Aug 13, 2007 8.750 8.750 8.750 8.750 1,204 -0.35(-3.85%)
Aug 10, 2007 8.380 9.100 8.380 9.100 2,861 +0.11(+1.22%)
Aug 09, 2007 8.350 9.210 8.350 8.990 5,248 -0.21(-2.28%)
Aug 08, 2007 9.100 9.200 9.100 9.200 580 -0.05(-0.54%)
Aug 07, 2007 9.000 9.250 8.350 9.250 3,040 +0.17(+1.87%)
Aug 06, 2007 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Aug 03, 2007 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Aug 02, 2007 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Aug 01, 2007 8.310 9.080 8.310 9.080 4,108 -0.07(-0.77%)
Jul 31, 2007 8.280 9.270 8.270 9.150 2,221 +0.16(+1.78%)
Jul 30, 2007 8.050 8.990 8.050 8.990 1,089 +0.10(+1.12%)
Jul 27, 2007 8.890 8.890 8.890 8.890 108 +0.08(+0.91%)
Jul 26, 2007 8.800 8.810 8.500 8.810 32,369 -0.24(-2.65%)
Jul 25, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 24, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 23, 2007 8.360 9.090 8.350 9.050 18,573 +0.22(+2.49%)
Jul 20, 2007 8.350 8.830 8.350 8.830 21,784 +0.53(+6.39%)
Jul 19, 2007 8.400 8.400 8.250 8.300 4,592 -0.10(-1.19%)
Jul 18, 2007 8.310 8.420 8.310 8.400 719 -0.14(-1.64%)
Jul 17, 2007 8.510 8.550 8.510 8.540 782 -0.05(-0.58%)
Jul 16, 2007 8.530 8.590 8.400 8.590 1,724 -0.29(-3.27%)
Jul 13, 2007 8.460 8.880 8.050 8.880 5,731 +0.28(+3.26%)
Jul 12, 2007 8.400 8.600 8.400 8.600 6,388 +0.60(+7.50%)
Jul 11, 2007 8.200 8.200 8.000 8.000 558 -0.25(-3.03%)
Jul 10, 2007 8.250 8.250 8.250 8.250 2,122 +0.00(+0.00%)
Jul 09, 2007 8.450 8.500 8.250 8.250 5,451 -0.35(-4.07%)
Jul 06, 2007 8.700 8.870 8.500 8.600 4,587 -0.37(-4.12%)
Jul 05, 2007 8.640 8.970 8.640 8.970 3,055 -0.13(-1.43%)
Jul 03, 2007 8.930 9.100 8.750 9.100 10,218 +0.18(+2.02%)
Jul 02, 2007 8.920 8.920 8.920 8.920 208 +0.00(+0.00%)
Jun 29, 2007 8.920 8.920 8.920 8.920 208 -0.23(-2.51%)
Jun 28, 2007 9.150 9.150 9.150 9.150 40 +0.00(+0.00%)
Jun 27, 2007 8.950 9.150 8.920 9.150 522 +0.00(+0.00%)
Jun 26, 2007 8.900 9.150 8.900 9.150 1,076 +0.25(+2.81%)
Jun 25, 2007 8.880 9.500 8.880 8.900 9,642 -0.20(-2.20%)
Jun 22, 2007 9.100 9.100 9.100 9.100 86 +0.00(+0.00%)
Jun 21, 2007 8.720 9.470 8.660 9.100 20,242 +0.44(+5.08%)
Jun 20, 2007 9.500 9.500 8.660 8.660 8,530 -0.60(-6.48%)
Jun 19, 2007 9.260 9.500 9.260 9.260 2,000 -0.09(-0.96%)
Jun 18, 2007 9.350 9.350 9.350 9.350 317 -0.40(-4.10%)
Jun 15, 2007 9.120 9.750 9.120 9.750 1,796 +0.25(+2.63%)
Jun 14, 2007 9.100 9.500 9.100 9.500 6,385 +0.43(+4.74%)
Jun 13, 2007 9.070 9.070 9.070 9.070 375 +0.01(+0.11%)
Jun 12, 2007 9.500 9.950 9.060 9.060 10,577 -0.94(-9.40%)
Jun 11, 2007 9.200 10.00 8.600 10.00 6,241 +0.75(+8.11%)
Jun 08, 2007 9.250 9.250 9.250 9.250 1,570 +0.00(+0.00%)
Jun 07, 2007 9.570 9.570 9.250 9.250 559 -0.60(-6.09%)
Jun 06, 2007 9.570 9.850 9.570 9.850 404 +0.00(+0.00%)
Jun 05, 2007 9.850 9.850 9.850 9.850 240 +0.00(+0.00%)
Jun 04, 2007 9.850 9.850 9.850 9.850 451 -0.15(-1.50%)
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.