Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vecima Networks Inc (TSX: VCM )

20.50 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 5, 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 30, 2009 6.000 6.100 5.740 5.750 46,155 -0.23(-3.85%)
Sep 29, 2009 6.000 6.140 5.850 5.980 9,095 -0.02(-0.33%)
Sep 28, 2009 5.820 6.240 5.760 6.000 21,444 -0.01(-0.17%)
Sep 25, 2009 6.000 6.010 6.000 6.010 900 -0.06(-0.99%)
Sep 24, 2009 6.110 6.150 5.800 6.070 41,280 +0.06(+1.00%)
Sep 23, 2009 6.010 6.150 6.000 6.010 11,274 +0.00(+0.00%)
Sep 22, 2009 6.150 6.150 5.850 6.010 4,329 +0.00(+0.00%)
Sep 21, 2009 6.100 6.400 6.010 6.010 5,683 -0.10(-1.64%)
Sep 18, 2009 6.190 6.190 5.840 6.110 1,585 +0.08(+1.33%)
Sep 17, 2009 5.760 6.040 5.750 6.030 3,785 +0.02(+0.33%)
Sep 16, 2009 5.700 6.200 5.700 6.010 7,592 +0.33(+5.81%)
Sep 15, 2009 5.810 6.030 5.660 5.680 39,490 -0.27(-4.54%)
Sep 14, 2009 6.050 6.050 5.950 5.950 8,330 -0.25(-4.03%)
Sep 11, 2009 6.200 6.350 6.200 6.200 638 -0.18(-2.82%)
Sep 10, 2009 6.050 6.380 6.050 6.380 1,140 +0.43(+7.23%)
Sep 09, 2009 6.000 6.090 5.950 5.950 1,710 +0.04(+0.68%)
Sep 08, 2009 5.900 5.990 5.900 5.910 3,700 -0.07(-1.17%)
Sep 04, 2009 5.890 6.380 5.890 5.980 2,907 -0.16(-2.61%)
Sep 03, 2009 6.010 6.400 6.000 6.140 7,849 -0.14(-2.23%)
Sep 02, 2009 6.400 6.400 6.000 6.280 8,089 -0.12(-1.88%)
Sep 01, 2009 6.430 6.430 6.300 6.400 4,209 -0.04(-0.62%)
Aug 31, 2009 6.450 6.450 6.440 6.440 1,180 +0.14(+2.22%)
Aug 28, 2009 6.500 6.500 6.250 6.300 6,580 -0.10(-1.56%)
Aug 27, 2009 6.400 6.400 6.400 6.400 1,500 -0.14(-2.14%)
Aug 26, 2009 6.310 6.540 6.300 6.540 3,004 +0.07(+1.08%)
Aug 25, 2009 6.490 6.490 6.470 6.470 6,818 +0.02(+0.31%)
Aug 24, 2009 6.210 6.480 6.210 6.450 13,636 +0.25(+4.03%)
Aug 21, 2009 6.460 6.500 6.170 6.200 8,560 -0.26(-4.02%)
Aug 20, 2009 6.500 6.500 6.460 6.460 8,482 -0.05(-0.77%)
Aug 19, 2009 6.690 6.700 6.510 6.510 10,534 -0.03(-0.46%)
Aug 18, 2009 6.440 7.080 6.440 6.540 15,850 +0.14(+2.19%)
Aug 17, 2009 6.420 6.420 6.300 6.400 9,308 +0.25(+4.07%)
Aug 14, 2009 5.690 6.300 5.500 6.150 17,537 +0.46(+8.08%)
Aug 13, 2009 5.750 5.750 5.690 5.690 664 -0.01(-0.18%)
Aug 12, 2009 5.650 5.740 5.650 5.700 6,842 +0.10(+1.79%)
Aug 11, 2009 5.690 5.690 5.500 5.600 4,500 +0.00(+0.00%)
Aug 10, 2009 5.690 5.690 5.500 5.600 4,500 +0.01(+0.18%)
Aug 07, 2009 5.590 5.590 5.590 5.590 1,000 +0.16(+2.95%)
Aug 06, 2009 5.640 5.650 5.430 5.430 1,060 -0.10(-1.81%)
Aug 05, 2009 5.520 5.530 5.520 5.530 1,048 +0.33(+6.35%)
Aug 04, 2009 5.360 5.360 5.120 5.200 1,632 -0.19(-3.53%)
Jul 31, 2009 5.390 5.390 5.390 5.390 1,000 +0.12(+2.28%)
Jul 30, 2009 5.680 5.680 5.270 5.270 4,115 -0.01(-0.19%)
Jul 29, 2009 4.960 5.290 4.960 5.280 6,566 +0.28(+5.60%)
Jul 28, 2009 5.540 5.540 5.000 5.000 1,104 -0.17(-3.29%)
Jul 27, 2009 5.580 5.470 5.080 5.170 3,560 -0.23(-4.26%)
Jul 24, 2009 4.960 5.410 4.950 5.400 4,700 +0.26(+5.06%)
Jul 23, 2009 4.970 5.190 4.960 5.140 17,239 +0.29(+5.98%)
Jul 22, 2009 4.800 4.850 4.750 4.850 7,620 -0.08(-1.62%)
Jul 21, 2009 4.900 4.930 4.880 4.930 52,650 +0.03(+0.61%)
Jul 20, 2009 4.800 4.900 4.800 4.900 1,300 +0.20(+4.26%)
Jul 17, 2009 4.690 4.700 4.690 4.700 932 +0.15(+3.30%)
Jul 16, 2009 4.500 4.690 4.500 4.550 3,100 +0.05(+1.11%)
Jul 15, 2009 4.410 4.550 4.390 4.500 130,012 +0.05(+1.12%)
Jul 14, 2009 4.490 4.500 4.440 4.450 42,195 +0.03(+0.68%)
Jul 13, 2009 4.400 4.420 4.360 4.420 9,888 -0.08(-1.78%)
Jul 10, 2009 4.410 4.500 4.410 4.500 1,104 -0.03(-0.66%)
Jul 09, 2009 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Jul 08, 2009 4.710 4.710 4.510 4.530 16,150 -0.17(-3.62%)
Jul 07, 2009 4.680 4.700 4.680 4.700 2,002 -0.15(-3.09%)
Jul 06, 2009 4.890 4.900 4.850 4.850 14,300 -0.05(-1.02%)
Jul 03, 2009 4.900 4.900 4.900 4.900 608 +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.