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 (%)
Sep 29, 2006 10.99 10.99 10.65 10.97 5,065 -0.02(-0.18%)
Sep 28, 2006 10.65 10.99 10.65 10.99 1,022 +0.59(+5.67%)
Sep 27, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 26, 2006 10.45 10.45 10.40 10.40 9,400 +0.00(+0.00%)
Sep 25, 2006 10.45 10.45 10.40 10.40 9,600 +0.00(+0.00%)
Sep 22, 2006 10.40 10.48 10.40 10.40 1,305 +0.00(+0.00%)
Sep 21, 2006 10.40 10.40 10.40 10.40 500 -0.22(-2.07%)
Sep 20, 2006 10.62 10.62 10.62 10.62 740 +0.22(+2.12%)
Sep 19, 2006 10.40 10.40 10.40 10.40 99,340 +0.00(+0.00%)
Sep 18, 2006 10.50 10.50 10.25 10.40 1,590 -0.10(-0.95%)
Sep 15, 2006 10.50 11.00 10.50 10.50 900 +0.35(+3.45%)
Sep 14, 2006 10.20 10.21 10.15 10.15 14,050 -0.15(-1.46%)
Sep 13, 2006 10.30 10.30 10.30 10.30 2,500 -0.05(-0.48%)
Sep 12, 2006 10.20 10.50 10.20 10.35 2,300 -0.04(-0.38%)
Sep 11, 2006 10.15 10.39 10.10 10.39 2,400 +0.19(+1.86%)
Sep 08, 2006 10.30 10.30 10.20 10.20 9,330 +0.00(+0.00%)
Sep 06, 2006 10.22 10.22 10.20 10.20 2,000 -0.30(-2.86%)
Sep 05, 2006 10.50 10.50 10.50 10.50 4,100 +0.00(+0.00%)
Sep 01, 2006 10.50 10.50 10.50 10.50 150 +0.00(+0.00%)
Aug 31, 2006 10.50 10.50 10.50 10.50 300 +0.35(+3.45%)
Aug 30, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 29, 2006 10.15 10.15 10.15 10.15 3,200 -0.20(-1.93%)
Aug 28, 2006 10.35 10.35 10.35 10.35 3,800 -0.05(-0.48%)
Aug 25, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 24, 2006 10.40 10.40 10.40 10.40 1,000 +0.00(+0.00%)
Aug 23, 2006 10.40 10.40 10.40 10.40 960 +0.00(+0.00%)
Aug 22, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 21, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 18, 2006 10.40 10.40 10.40 10.40 300 -0.10(-0.95%)
Aug 17, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 16, 2006 10.50 10.50 10.50 10.50 1,000 +0.10(+0.96%)
Aug 15, 2006 10.40 10.40 10.40 10.40 785 +0.20(+1.96%)
Aug 14, 2006 10.20 10.20 10.20 10.20 200 +0.00(+0.00%)
Aug 11, 2006 10.20 10.20 10.20 10.20 500 -0.10(-0.97%)
Aug 10, 2006 10.30 10.30 10.30 10.30 2,000 -0.18(-1.72%)
Aug 09, 2006 10.22 10.48 10.20 10.48 1,915 +0.18(+1.75%)
Aug 08, 2006 10.30 10.30 10.30 10.30 2,000 +0.15(+1.48%)
Aug 07, 2006 10.30 10.30 10.15 10.15 12,500 +0.00(+0.00%)
Aug 04, 2006 10.30 10.30 10.15 10.15 12,500 -0.05(-0.49%)
Aug 03, 2006 10.20 10.20 10.20 10.20 30,000 -0.25(-2.39%)
Aug 02, 2006 10.40 10.45 10.40 10.45 1,400 +0.30(+2.96%)
Aug 01, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 31, 2006 10.11 10.15 10.11 10.15 2,200 +0.05(+0.50%)
Jul 28, 2006 10.50 10.50 10.10 10.10 6,870 -0.05(-0.49%)
Jul 27, 2006 10.15 10.15 10.15 10.15 1,000 -0.13(-1.26%)
Jul 26, 2006 10.30 10.30 10.28 10.28 800 -0.02(-0.19%)
Jul 25, 2006 10.30 10.30 10.30 10.30 100 +0.20(+1.98%)
Jul 24, 2006 10.10 10.10 9.950 10.10 13,900 +0.05(+0.50%)
Jul 21, 2006 10.05 10.10 10.05 10.05 3,200 -0.05(-0.50%)
Jul 20, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 19, 2006 10.12 10.12 10.10 10.10 2,510 -0.05(-0.49%)
Jul 18, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 17, 2006 10.25 10.25 10.15 10.15 5,500 +0.00(+0.00%)
Jul 14, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 13, 2006 10.25 10.35 10.15 10.15 7,800 -0.10(-0.98%)
Jul 12, 2006 10.20 10.40 10.10 10.25 720,700 +0.75(+7.89%)
Jul 11, 2006 9.500 9.500 9.500 9.500 4,720 -0.01(-0.11%)
Jul 10, 2006 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jul 07, 2006 9.510 9.510 9.510 9.510 1,000 -0.03(-0.31%)
Jul 06, 2006 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jul 05, 2006 9.540 9.540 9.540 9.540 1,000 +0.09(+0.95%)
Jul 03, 2006 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
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%)
Apr 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 31, 2006 8.600 8.600 8.500 8.500 1,000 -0.10(-1.16%)
Mar 30, 2006 8.900 8.900 8.600 8.600 2,580 -0.40(-4.44%)
Mar 29, 2006 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Mar 28, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 27, 2006 9.000 9.000 9.000 9.000 1,000 -0.10(-1.10%)
Mar 24, 2006 9.100 9.100 8.800 9.100 435 +0.10(+1.11%)
Mar 21, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 20, 2006 8.900 9.000 8.850 9.000 4,000 +0.00(+0.00%)
Mar 17, 2006 8.710 9.100 8.700 9.000 23,000 +0.20(+2.27%)
Mar 16, 2006 8.760 8.800 8.700 8.800 6,711 +0.01(+0.11%)
Mar 15, 2006 8.970 8.970 8.760 8.790 2,300 -0.11(-1.24%)
Mar 14, 2006 8.850 8.900 8.850 8.900 3,009 +0.20(+2.30%)
Mar 13, 2006 8.700 8.700 8.700 8.700 1,945 -0.15(-1.69%)
Mar 10, 2006 8.500 8.850 8.500 8.850 9,298 +0.35(+4.12%)
Mar 09, 2006 8.900 8.900 8.500 8.500 35,745 +0.00(+0.00%)
Mar 08, 2006 8.400 9.000 8.400 8.500 109,750 +0.30(+3.66%)
Mar 07, 2006 8.400 8.400 8.200 8.200 2,730 -0.20(-2.38%)
Mar 06, 2006 8.400 8.400 8.400 8.400 200 +0.60(+7.69%)
Mar 03, 2006 7.850 7.850 7.800 7.800 1,565 +0.00(+0.00%)
Mar 02, 2006 8.150 8.150 7.800 7.800 135,600 -0.58(-6.92%)
Mar 01, 2006 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Feb 28, 2006 8.380 8.380 8.380 8.380 900 +0.00(+0.00%)
Feb 27, 2006 8.380 8.380 8.380 8.380 175 +0.28(+3.46%)
Feb 24, 2006 8.400 8.400 8.100 8.100 3,000 -0.40(-4.71%)
Feb 23, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 22, 2006 8.500 8.500 8.500 8.500 2,800 +0.00(+0.00%)
Feb 21, 2006 8.500 8.500 8.500 8.500 1,070 +0.02(+0.24%)
Feb 17, 2006 8.480 8.480 8.480 8.480 0 -0.27(-3.09%)
Feb 15, 2006 8.750 8.800 8.600 8.750 13,500 +0.00(+0.00%)
Feb 14, 2006 8.680 8.750 8.680 8.750 6,800 +0.39(+4.67%)
Feb 13, 2006 8.750 8.750 8.360 8.360 1,250 -0.37(-4.24%)
Feb 10, 2006 8.380 8.730 8.380 8.730 11,810 +0.35(+4.18%)
Feb 09, 2006 8.000 8.380 8.000 8.380 134,203 +0.23(+2.82%)
Feb 08, 2006 8.350 8.350 8.150 8.150 2,940 -0.15(-1.81%)
Feb 07, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 06, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 03, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 02, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 01, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 31, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 30, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 27, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 26, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 25, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 24, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 23, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 20, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 19, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 18, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 17, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 13, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 12, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 11, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 10, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 09, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 06, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 05, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 04, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 03, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 30, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 29, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 28, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 23, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 22, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 21, 2005 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Dec 20, 2005 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Dec 19, 2005 8.350 8.400 8.300 8.300 5,100 -0.10(-1.19%)
Dec 16, 2005 8.350 8.500 8.350 8.400 5,450 -0.10(-1.18%)
Dec 15, 2005 8.720 8.720 8.500 8.500 3,140 -0.15(-1.73%)
Dec 14, 2005 8.650 8.800 8.600 8.650 13,350 +0.00(+0.00%)
Dec 13, 2005 8.570 8.800 8.570 8.650 22,160 -0.10(-1.14%)
Dec 12, 2005 8.900 8.900 8.750 8.750 17,355 -0.15(-1.69%)
Dec 09, 2005 9.040 9.040 8.760 8.900 3,750 -0.15(-1.66%)
Dec 08, 2005 8.900 9.090 8.900 9.050 5,311 +0.15(+1.69%)
Dec 07, 2005 8.900 8.940 8.800 8.900 6,500 +0.10(+1.14%)
Dec 06, 2005 9.050 9.050 8.800 8.800 6,000 -0.25(-2.76%)
Dec 05, 2005 9.000 9.050 8.760 9.050 8,472 +0.30(+3.43%)
Dec 02, 2005 8.850 8.850 8.750 8.750 7,740 -0.05(-0.57%)
Dec 01, 2005 8.800 8.800 8.750 8.800 5,200 +0.10(+1.15%)
Nov 30, 2005 8.750 8.750 8.700 8.700 5,733 +0.05(+0.58%)
Nov 29, 2005 8.700 8.700 8.650 8.650 1,600 -0.05(-0.57%)
Nov 28, 2005 8.900 8.900 8.650 8.700 4,120 -0.10(-1.14%)
Nov 25, 2005 8.800 8.800 8.700 8.800 8,997 +0.10(+1.15%)
Nov 23, 2005 9.000 9.000 8.700 8.700 11,635 -0.10(-1.14%)
Nov 22, 2005 9.250 9.400 8.800 8.800 9,277 -0.45(-4.86%)
Nov 21, 2005 9.110 9.250 8.770 9.250 32,179 +0.50(+5.71%)
Nov 18, 2005 8.740 9.490 8.670 8.750 13,049 +0.07(+0.81%)
Nov 17, 2005 8.440 8.750 8.300 8.680 61,689 +0.43(+5.21%)
Nov 16, 2005 8.240 8.250 8.100 8.250 118,860 +0.30(+3.77%)
Nov 15, 2005 8.100 8.100 7.750 7.950 170,079 +0.02(+0.25%)
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.