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

Vecima Networks Inc (TSX: VCM )

20.90 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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, 2015 10.29 10.60 10.29 10.60 8,855 +0.50(+4.95%)
Sep 29, 2015 10.23 10.25 10.10 10.10 5,550 -0.03(-0.30%)
Sep 28, 2015 10.87 10.89 9.950 10.13 84,551 -0.27(-2.60%)
Sep 25, 2015 10.02 10.50 10.02 10.40 23,669 +0.50(+5.05%)
Sep 24, 2015 9.800 10.00 9.800 9.900 13,700 +0.10(+1.02%)
Sep 23, 2015 9.800 9.900 9.800 9.800 4,626 -0.20(-2.00%)
Sep 22, 2015 10.00 10.01 9.810 10.00 11,225 -0.05(-0.50%)
Sep 21, 2015 10.11 10.11 10.00 10.05 4,442 -0.14(-1.37%)
Sep 18, 2015 9.850 10.19 9.850 10.19 694 +0.19(+1.90%)
Sep 17, 2015 9.900 10.00 9.900 10.00 2,752 +0.19(+1.94%)
Sep 16, 2015 9.810 10.00 9.810 9.810 4,550 -0.07(-0.71%)
Sep 15, 2015 9.930 9.930 9.860 9.880 2,579 -0.12(-1.20%)
Sep 14, 2015 9.790 10.20 9.790 10.00 19,056 +0.30(+3.09%)
Sep 11, 2015 9.710 9.710 9.700 9.700 608 -0.05(-0.51%)
Sep 10, 2015 9.600 9.750 9.600 9.750 682 -0.10(-1.02%)
Sep 09, 2015 9.440 9.870 9.440 9.850 11,326 +0.40(+4.23%)
Sep 08, 2015 9.370 9.620 9.370 9.450 1,395 +0.05(+0.53%)
Sep 04, 2015 9.400 9.400 9.400 0 +0.18(+1.95%)
Sep 03, 2015 9.210 9.300 9.180 9.220 4,420 +0.01(+0.11%)
Sep 02, 2015 9.210 9.210 9.100 9.210 4,023 +0.01(+0.11%)
Sep 01, 2015 9.350 9.390 9.200 9.200 6,499 -0.25(-2.65%)
Aug 31, 2015 9.600 9.600 9.020 9.450 32,487 -0.35(-3.57%)
Aug 28, 2015 9.700 9.810 9.700 9.800 1,273 +0.13(+1.34%)
Aug 27, 2015 9.540 9.930 9.540 9.670 37,762 +0.17(+1.79%)
Aug 26, 2015 9.580 9.680 9.500 9.500 3,683 -0.20(-2.06%)
Aug 25, 2015 9.490 9.700 9.490 9.700 5,649 +0.26(+2.75%)
Aug 24, 2015 8.860 9.450 8.740 9.440 17,025 -0.17(-1.77%)
Aug 21, 2015 10.00 10.01 9.550 9.610 25,035 -0.44(-4.38%)
Aug 20, 2015 9.980 10.15 9.950 10.05 18,550 -0.30(-2.90%)
Aug 19, 2015 10.42 10.42 10.26 10.35 3,440 -0.07(-0.67%)
Aug 18, 2015 10.30 10.43 10.30 10.42 7,750 +0.07(+0.68%)
Aug 17, 2015 10.37 10.39 10.35 10.35 5,028 -0.10(-0.96%)
Aug 14, 2015 10.40 10.54 10.40 10.45 10,353 -0.05(-0.48%)
Aug 13, 2015 10.45 10.50 10.30 10.50 11,800 +0.05(+0.48%)
Aug 12, 2015 10.45 10.53 10.45 10.45 4,798 -0.02(-0.19%)
Aug 11, 2015 10.45 10.50 10.45 10.47 2,013 -0.13(-1.23%)
Aug 10, 2015 10.50 10.60 10.35 10.60 5,429 +0.09(+0.86%)
Aug 07, 2015 10.60 10.73 10.50 10.51 9,010 -0.04(-0.38%)
Aug 06, 2015 10.42 10.55 10.31 10.55 7,336 +0.05(+0.48%)
Aug 05, 2015 10.55 10.55 10.45 10.50 3,044 -0.17(-1.59%)
Aug 04, 2015 10.58 10.67 10.52 10.67 6,600 +0.46(+4.51%)
Jul 31, 2015 10.21 10.21 10.21 0 -0.18(-1.73%)
Jul 30, 2015 10.40 10.45 10.10 10.39 3,151 -0.26(-2.44%)
Jul 29, 2015 10.55 10.65 10.45 10.65 3,337 +0.10(+0.95%)
Jul 28, 2015 10.43 10.55 10.39 10.55 5,421 +0.04(+0.38%)
Jul 27, 2015 10.60 10.60 10.48 10.51 1,188 -0.21(-1.91%)
Jul 24, 2015 10.77 10.77 10.69 10.71 1,600 +0.00(+0.05%)
Jul 23, 2015 10.62 10.79 10.62 10.71 810 -0.04(-0.37%)
Jul 22, 2015 10.62 10.80 10.51 10.75 2,545 +0.13(+1.22%)
Jul 21, 2015 10.70 10.70 10.50 10.62 5,435 -0.18(-1.67%)
Jul 20, 2015 10.80 10.80 10.78 10.80 2,687 +0.06(+0.56%)
Jul 17, 2015 10.65 10.75 10.65 10.74 3,194 +0.09(+0.85%)
Jul 16, 2015 10.55 10.65 10.43 10.65 8,650 +0.10(+0.95%)
Jul 15, 2015 10.50 10.55 10.40 10.55 7,600 +0.05(+0.48%)
Jul 14, 2015 10.65 10.94 10.40 10.50 3,400 -0.06(-0.57%)
Jul 13, 2015 10.30 10.80 10.30 10.56 9,530 +0.38(+3.73%)
Jul 10, 2015 10.10 10.34 10.02 10.18 10,545 +0.10(+0.99%)
Jul 09, 2015 10.09 10.12 10.01 10.08 8,042 +0.05(+0.50%)
Jul 08, 2015 10.10 10.11 9.920 10.03 16,670 -0.20(-1.96%)
Jul 07, 2015 10.30 10.30 10.22 10.23 3,550 -0.03(-0.29%)
Jul 06, 2015 10.42 10.42 10.25 10.26 27,903 -0.28(-2.66%)
Jul 03, 2015 10.36 10.61 10.31 10.54 4,161 +0.01(+0.09%)
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.