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 (%)
Sep 28, 2007 8.000 8.000 7.350 7.950 7,382 -0.05(-0.62%)
Sep 27, 2007 7.990 8.000 7.210 8.000 3,994 +0.52(+6.95%)
Sep 26, 2007 7.980 7.980 7.480 7.480 2,367 -0.52(-6.50%)
Sep 25, 2007 7.500 8.000 7.500 8.000 1,601 +0.50(+6.67%)
Sep 24, 2007 7.520 7.520 7.500 7.500 1,360 +0.00(+0.00%)
Sep 21, 2007 8.000 8.030 7.500 7.500 27,308 -0.50(-6.25%)
Sep 20, 2007 7.560 8.000 7.560 8.000 7,333 +0.00(+0.00%)
Sep 19, 2007 8.040 8.040 7.500 8.000 16,777 -0.04(-0.50%)
Sep 18, 2007 8.100 8.100 7.200 8.040 13,951 -0.06(-0.74%)
Sep 17, 2007 8.050 8.110 7.200 8.100 25,895 +0.05(+0.62%)
Sep 14, 2007 8.050 8.050 8.050 8.050 2,100 -0.05(-0.62%)
Sep 13, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Sep 12, 2007 8.100 8.250 7.210 8.100 26,967 -0.15(-1.82%)
Sep 11, 2007 7.300 8.250 7.300 8.250 6,125 +0.25(+3.12%)
Sep 10, 2007 8.010 8.010 8.000 8.000 4,605 -0.25(-3.03%)
Sep 07, 2007 8.150 8.250 7.820 8.250 5,415 +0.30(+3.77%)
Sep 06, 2007 7.810 7.950 7.800 7.950 2,679 -0.05(-0.62%)
Sep 05, 2007 8.000 8.000 8.000 8.000 1,515 +0.00(+0.00%)
Sep 04, 2007 7.760 8.000 7.750 8.000 2,572 -0.15(-1.84%)
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%)
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.