Skip to main content

Vecima Networks Inc (TSX: VCM )

21.55 -0.35 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.970 5.250 4.970 5.130 16,440 +0.03(+0.59%)
Sep 27, 2012 5.100 5.100 5.100 5.100 1,033 +0.09(+1.80%)
Sep 26, 2012 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 25, 2012 5.010 5.010 5.010 5.010 700 +0.01(+0.20%)
Sep 24, 2012 5.000 5.130 5.000 5.000 1,497 -0.03(-0.60%)
Sep 21, 2012 5.030 5.030 5.030 0 +0.00(+0.00%)
Sep 20, 2012 5.030 5.030 5.030 5.030 800 -0.02(-0.40%)
Sep 19, 2012 5.000 5.050 5.000 5.050 9,004 +0.00(+0.00%)
Sep 18, 2012 4.950 5.050 4.950 5.050 3,175 +0.05(+1.00%)
Sep 17, 2012 5.020 5.020 5.000 5.000 6,040 -0.05(-0.99%)
Sep 14, 2012 4.840 5.050 4.760 5.050 6,016 +0.06(+1.20%)
Sep 13, 2012 4.630 4.990 4.630 4.990 405 +0.19(+3.96%)
Sep 12, 2012 4.800 4.800 4.800 4.800 1,200 +0.00(+0.00%)
Sep 11, 2012 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 10, 2012 4.600 4.800 4.600 4.800 22,800 +0.13(+2.78%)
Sep 07, 2012 4.670 4.670 4.670 4.670 6,308 +0.00(+0.00%)
Sep 06, 2012 4.640 4.670 4.640 4.670 1,300 +0.08(+1.74%)
Sep 05, 2012 4.500 4.590 4.500 4.590 3,400 +0.05(+1.10%)
Sep 04, 2012 4.640 4.640 4.540 4.540 6,740 +0.04(+0.89%)
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%)
Jun 01, 2012 4.000 4.100 4.000 4.100 1,020 +0.30(+7.89%)
May 31, 2012 3.940 3.980 3.800 3.800 1,400 +0.04(+1.06%)
May 30, 2012 3.890 3.900 3.760 3.760 1,200 -0.19(-4.81%)
May 29, 2012 3.830 3.950 3.820 3.950 1,500 +0.00(+0.00%)
May 28, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
May 25, 2012 3.770 3.950 3.760 3.950 1,414 +0.15(+3.95%)
May 24, 2012 3.840 3.840 3.800 3.800 2,800 -0.20(-5.00%)
May 23, 2012 3.990 4.000 3.990 4.000 1,000 +0.20(+5.26%)
May 22, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
May 18, 2012 3.800 3.800 3.800 0 -0.05(-1.30%)
May 17, 2012 3.790 4.000 3.790 3.850 5,271 +0.05(+1.32%)
May 16, 2012 3.760 3.800 3.760 3.800 3,400 +0.10(+2.70%)
May 15, 2012 3.690 3.750 3.690 3.700 15,640 +0.20(+5.71%)
May 14, 2012 3.600 3.600 3.500 3.500 1,528 +0.00(+0.00%)
May 11, 2012 3.500 3.500 3.500 40 +0.00(+0.00%)
May 10, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
May 09, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
May 08, 2012 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 07, 2012 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
May 04, 2012 3.500 3.500 3.500 3.500 2,956 +0.00(+0.00%)
May 03, 2012 3.500 3.500 3.500 3.500 1,010 +0.00(+0.00%)
May 02, 2012 3.500 3.500 3.500 8 +0.00(+0.00%)
May 01, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 30, 2012 3.500 3.500 3.500 84 +0.00(+0.00%)
Apr 27, 2012 3.500 3.500 3.500 80 +0.00(+0.00%)
Apr 26, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 25, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 24, 2012 3.500 3.500 3.500 4 +0.00(+0.00%)
Apr 23, 2012 3.510 3.510 3.500 3.500 4,100 -0.20(-5.41%)
Apr 20, 2012 3.630 3.700 3.500 3.700 1,500 -0.04(-1.07%)
Apr 19, 2012 3.730 3.740 3.730 3.740 1,000 +0.01(+0.27%)
Apr 18, 2012 3.730 3.730 3.730 8 +0.00(+0.00%)
Apr 17, 2012 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 16, 2012 3.730 3.730 3.730 3.730 480 +0.08(+2.19%)
Apr 13, 2012 3.460 3.650 3.460 3.650 1,020 +0.15(+4.29%)
Apr 12, 2012 3.500 3.500 3.500 3.500 2,300 +0.00(+0.00%)
Apr 11, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 10, 2012 3.490 3.500 3.490 3.500 400 +0.10(+2.94%)
Apr 09, 2012 3.510 3.510 3.400 3.400 1,544 -0.20(-5.56%)
Apr 05, 2012 3.590 3.600 3.590 3.600 2,000 -0.23(-6.01%)
Apr 04, 2012 3.830 3.830 3.830 0 +0.00(+0.00%)
Apr 03, 2012 3.700 3.830 3.700 3.830 2,000 +0.31(+8.81%)
Apr 02, 2012 3.520 3.520 3.520 18 +0.00(+0.00%)
Mar 30, 2012 3.520 3.520 3.520 3.520 200 -0.28(-7.37%)
Mar 29, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 28, 2012 3.510 3.800 3.510 3.800 3,229 +0.00(+0.00%)
Mar 27, 2012 3.790 3.800 3.790 3.800 340 +0.32(+9.20%)
Mar 26, 2012 3.420 3.480 3.420 3.480 440 -0.23(-6.20%)
Mar 23, 2012 3.710 3.710 3.710 3.710 3,000 -0.03(-0.80%)
Mar 22, 2012 3.740 3.740 3.740 3.740 300 +0.00(+0.00%)
Mar 21, 2012 3.740 3.740 3.740 3.740 200 -0.01(-0.27%)
Mar 20, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 19, 2012 3.750 3.750 3.750 3.750 1,278 +0.30(+8.70%)
Mar 16, 2012 3.450 3.450 3.450 3.450 700 -0.05(-1.43%)
Mar 15, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 14, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 13, 2012 3.510 3.510 3.500 3.500 410 -0.29(-7.65%)
Mar 12, 2012 3.400 3.790 3.400 3.790 1,260 +0.19(+5.28%)
Mar 09, 2012 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 08, 2012 3.590 3.600 3.590 3.600 700 +0.14(+4.05%)
Mar 07, 2012 3.460 3.460 3.460 0 +0.00(+0.00%)
Mar 06, 2012 3.540 3.540 3.460 3.460 900 -0.04(-1.14%)
Mar 05, 2012 3.490 3.800 3.490 3.500 2,600 -0.01(-0.28%)
Mar 02, 2012 3.510 3.510 3.510 3.510 200 -0.14(-3.84%)
Mar 01, 2012 3.280 3.650 3.250 3.650 2,150 +0.10(+2.82%)
Feb 29, 2012 3.550 3.550 3.550 3.550 304 -0.05(-1.39%)
Feb 28, 2012 3.610 3.700 3.600 3.600 26,200 -0.20(-5.26%)
Feb 27, 2012 3.800 3.800 3.800 3.800 200 +0.00(+0.00%)
Feb 24, 2012 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 23, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 22, 2012 3.600 3.840 3.600 3.800 4,812 +0.20(+5.56%)
Feb 21, 2012 3.610 3.610 3.590 3.600 3,600 -0.25(-6.49%)
Feb 17, 2012 3.850 3.850 3.850 0 +0.01(+0.26%)
Feb 16, 2012 3.650 3.850 3.650 3.840 3,308 +0.29(+8.17%)
Feb 15, 2012 3.550 3.550 3.550 3.550 347 +0.00(+0.00%)
Feb 14, 2012 3.600 3.800 3.550 3.550 2,652 -0.10(-2.74%)
Feb 13, 2012 3.540 3.650 3.540 3.650 847 +0.10(+2.82%)
Feb 10, 2012 3.550 3.550 3.550 3.550 720 +0.05(+1.43%)
Feb 09, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 08, 2012 3.510 3.510 3.480 3.500 1,460 -0.16(-4.37%)
Feb 07, 2012 3.660 3.660 3.660 3.660 972 +0.00(+0.00%)
Feb 06, 2012 3.650 3.660 3.650 3.660 1,200 +0.16(+4.57%)
Feb 03, 2012 3.450 3.500 3.450 3.500 805 +0.09(+2.64%)
Feb 02, 2012 3.410 3.410 3.410 56 +0.00(+0.00%)
Feb 01, 2012 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 31, 2012 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 30, 2012 3.410 3.410 3.410 3.410 140 -0.24(-6.58%)
Jan 27, 2012 3.640 3.650 3.640 3.650 1,102 +0.10(+2.82%)
Jan 26, 2012 3.550 3.550 3.550 4 +0.00(+0.00%)
Jan 25, 2012 3.550 3.550 3.550 3.550 6 +0.00(+0.00%)
Jan 24, 2012 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 23, 2012 3.600 3.600 3.500 3.550 2,442 -0.24(-6.33%)
Jan 20, 2012 3.640 3.790 3.640 3.790 1,000 +0.04(+1.07%)
Jan 19, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 18, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 17, 2012 3.500 3.750 3.500 3.750 1,520 +0.00(+0.00%)
Jan 16, 2012 3.620 3.750 3.120 3.750 5,050 +0.25(+7.14%)
Jan 13, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 12, 2012 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jan 11, 2012 3.480 3.500 3.480 3.500 1,820 +0.10(+2.94%)
Jan 10, 2012 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 09, 2012 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jan 06, 2012 3.400 3.400 3.400 3.400 958 +0.20(+6.25%)
Jan 05, 2012 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Jan 04, 2012 3.200 3.200 3.200 3.200 200 +0.25(+8.47%)
Dec 30, 2011 2.950 2.950 2.950 2.950 171 -0.05(-1.67%)
Dec 29, 2011 2.660 3.000 2.650 3.000 2,146 +0.00(+0.00%)
Dec 28, 2011 3.000 3.000 3.000 3.000 62 +0.00(+0.00%)
Dec 23, 2011 2.960 3.000 3.000 3.000 4,402 +0.01(+0.33%)
Dec 21, 2011 2.520 3.000 2.520 2.990 12,180 +0.49(+19.60%)
Dec 20, 2011 2.600 2.600 2.450 2.500 3,700 -0.21(-7.75%)
Dec 19, 2011 2.940 2.940 2.710 2.710 9,916 -0.08(-2.87%)
Dec 16, 2011 2.790 2.790 2.790 2.790 24 +0.00(+0.00%)
Dec 15, 2011 2.710 2.800 2.650 2.790 43,652 +0.00(+0.00%)
Dec 14, 2011 2.720 2.790 2.720 2.790 200 +0.07(+2.57%)
Dec 13, 2011 2.810 2.810 2.720 2.720 40,800 -0.08(-2.86%)
Dec 12, 2011 2.800 2.800 2.800 2.800 24 +0.00(+0.00%)
Dec 09, 2011 3.020 3.020 2.800 2.800 11,100 -0.34(-10.83%)
Dec 08, 2011 3.140 3.140 3.140 3.140 460 +0.13(+4.32%)
Dec 07, 2011 3.010 3.010 3.000 3.010 3,100 -0.04(-1.31%)
Dec 06, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 05, 2011 3.000 3.050 3.000 3.050 2,969 +0.05(+1.67%)
Dec 02, 2011 3.010 3.010 3.000 3.000 2,000 -0.02(-0.66%)
Dec 01, 2011 3.020 3.020 3.020 42 +0.00(+0.00%)
Nov 30, 2011 3.090 3.090 3.020 3.020 7,919 -0.06(-1.95%)
Nov 29, 2011 3.080 3.080 3.080 3.080 140 -0.02(-0.65%)
Nov 28, 2011 2.970 3.100 2.970 3.100 3,800 +0.10(+3.33%)
Nov 25, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 24, 2011 3.000 3.000 3.000 8 +0.00(+0.00%)
Nov 23, 2011 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Nov 22, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 21, 2011 3.000 3.000 3.000 3.000 140 -0.09(-2.91%)
Nov 18, 2011 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 17, 2011 3.090 3.090 3.090 87 +0.00(+0.00%)
Nov 16, 2011 3.090 3.090 3.090 80 +0.00(+0.00%)
Nov 15, 2011 3.080 3.090 3.080 3.090 660 +0.04(+1.31%)
Nov 14, 2011 3.050 3.050 3.050 3.050 137 -0.01(-0.33%)
Nov 11, 2011 3.050 3.060 3.050 3.060 1,800 -0.13(-4.08%)
Nov 10, 2011 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 09, 2011 3.000 3.190 3.000 3.190 300 +0.19(+6.33%)
Nov 08, 2011 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Nov 07, 2011 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Nov 04, 2011 2.910 2.970 2.910 2.970 275 -0.10(-3.26%)
Nov 03, 2011 3.000 3.070 3.000 3.070 3,500 +0.07(+2.33%)
Nov 02, 2011 2.950 3.000 2.950 3.000 400 +0.15(+5.26%)
Nov 01, 2011 2.850 2.850 2.850 8 +0.00(+0.00%)
Oct 31, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 28, 2011 2.850 2.850 2.850 42 +0.00(+0.00%)
Oct 27, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 26, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 25, 2011 2.840 2.850 2.840 2.850 700 +0.05(+1.79%)
Oct 24, 2011 2.800 2.800 2.800 2.800 520 +0.05(+1.82%)
Oct 21, 2011 2.750 2.750 2.750 2.750 40 +0.00(+0.00%)
Oct 20, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 19, 2011 2.750 2.750 2.750 2.750 104 +0.00(+0.00%)
Oct 18, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 17, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 14, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 13, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 12, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 11, 2011 2.700 2.750 2.690 2.750 5,003 +0.06(+2.23%)
Oct 07, 2011 2.690 2.690 2.690 2.690 500 +0.09(+3.46%)
Oct 06, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 05, 2011 2.600 2.600 2.600 2.600 2,000 -0.25(-8.77%)
Oct 04, 2011 2.510 2.850 2.510 2.850 4,443 -0.15(-5.00%)
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.