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 (%)
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%)
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.