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 30, 2008 4.980 4.980 4.740 4.750 6,500 -0.50(-9.52%)
Sep 29, 2008 4.990 5.250 3.750 5.250 8,526 +0.55(+11.70%)
Sep 26, 2008 5.000 5.500 4.700 4.700 2,620 -0.30(-6.00%)
Sep 25, 2008 5.190 5.200 5.000 5.000 206,552 +0.30(+6.38%)
Sep 24, 2008 4.690 4.700 4.690 4.700 3,000 +0.20(+4.44%)
Sep 23, 2008 4.490 4.500 4.490 4.500 4,640 +0.00(+0.00%)
Sep 22, 2008 4.390 4.510 4.390 4.500 15,561 -0.25(-5.26%)
Sep 19, 2008 4.380 4.750 4.380 4.750 2,500 -0.03(-0.63%)
Sep 18, 2008 4.780 4.780 4.300 4.780 180 +0.48(+11.16%)
Sep 17, 2008 4.840 4.850 4.300 4.300 41,494 -0.60(-12.24%)
Sep 16, 2008 4.900 4.900 4.900 4.900 3,609 -0.05(-1.01%)
Sep 15, 2008 4.950 4.950 4.950 4.950 51,480 -0.04(-0.80%)
Sep 12, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 11, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 10, 2008 4.990 4.990 4.990 4.990 167 +0.29(+6.17%)
Sep 09, 2008 4.700 4.700 4.700 4.700 520 +0.10(+2.17%)
Sep 08, 2008 4.600 0 +0.00(+0.00%)
Sep 05, 2008 4.610 4.610 4.600 4.600 2,916 -0.39(-7.82%)
Sep 04, 2008 4.990 4.990 4.990 4.990 200 +0.44(+9.67%)
Sep 03, 2008 4.550 24 +0.00(+0.00%)
Sep 02, 2008 4.830 4.910 4.550 4.550 5,884 -0.35(-7.14%)
Aug 29, 2008 4.900 4.900 4.900 4.900 1,020 +0.05(+1.03%)
Aug 28, 2008 4.860 4.860 4.850 4.850 3,040 +0.00(+0.00%)
Aug 27, 2008 4.850 4.850 4.850 4.850 1,000 +0.00(+0.00%)
Aug 26, 2008 4.850 4.850 4.840 4.850 3,466 +0.34(+7.54%)
Aug 25, 2008 4.860 4.860 4.510 4.510 1,044 -0.49(-9.80%)
Aug 22, 2008 5.000 5.000 4.950 5.000 8,940 +0.00(+0.00%)
Aug 21, 2008 5.000 0 +0.00(+0.00%)
Aug 20, 2008 5.000 5.000 5.000 5.000 1,520 +0.00(+0.00%)
Aug 19, 2008 4.830 5.000 4.830 5.000 8,027 +0.20(+4.17%)
Aug 18, 2008 4.800 0 +0.00(+0.00%)
Aug 15, 2008 4.800 4.800 4.750 4.800 3,000 +0.05(+1.05%)
Aug 14, 2008 4.750 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.740 4.750 11,300 -0.05(-1.04%)
Aug 12, 2008 4.800 4.800 4.800 4.800 2,448 -0.20(-4.00%)
Aug 11, 2008 5.290 5.290 4.990 5.000 3,020 +0.15(+3.09%)
Aug 08, 2008 4.840 4.850 4.840 4.850 2,000 +0.01(+0.21%)
Aug 07, 2008 4.850 4.850 4.840 4.840 1,794 -0.01(-0.21%)
Aug 06, 2008 4.850 4.850 4.850 4.850 4 +0.00(+0.00%)
Aug 05, 2008 4.750 4.900 4.510 4.850 5,610 +0.17(+3.63%)
Aug 04, 2008 4.680 4.680 4.680 4.680 262 +0.00(+0.00%)
Aug 01, 2008 4.680 4.680 4.680 4.680 262 -0.31(-6.21%)
Jul 31, 2008 4.990 4.990 4.990 4.990 179 +0.24(+5.05%)
Jul 30, 2008 4.710 4.760 4.710 4.750 4,932 -0.25(-5.00%)
Jul 29, 2008 5.000 5.000 5.000 5.000 53 +0.00(+0.00%)
Jul 28, 2008 5.000 5.000 5.000 5.000 2 +0.00(+0.00%)
Jul 25, 2008 4.790 5.000 4.300 5.000 10,650 -0.06(-1.19%)
Jul 24, 2008 5.300 5.300 5.000 5.060 4,700 -0.18(-3.44%)
Jul 23, 2008 5.900 5.900 5.240 5.240 272 -0.20(-3.68%)
Jul 22, 2008 5.450 5.450 5.440 5.440 50,141 -0.13(-2.33%)
Jul 21, 2008 5.570 5.570 5.570 5.570 100 +0.41(+7.95%)
Jul 18, 2008 5.650 5.920 5.160 5.160 2,293 -0.49(-8.67%)
Jul 17, 2008 5.500 5.650 5.370 5.650 1,544 +0.28(+5.21%)
Jul 16, 2008 5.420 5.420 5.010 5.370 3,890 -0.08(-1.47%)
Jul 15, 2008 5.740 5.740 5.450 5.450 200 -0.15(-2.68%)
Jul 14, 2008 5.260 5.600 5.260 5.600 6,600 -0.39(-6.51%)
Jul 11, 2008 5.990 5.990 5.990 5.990 116 +0.00(+0.00%)
Jul 10, 2008 5.990 5.990 5.990 5.990 1,340 +0.00(+0.00%)
Jul 09, 2008 5.760 5.990 5.750 5.990 3,359 -0.01(-0.17%)
Jul 08, 2008 6.450 6.450 6.000 6.000 6,020 -0.01(-0.17%)
Jul 07, 2008 6.020 6.020 6.010 6.010 2,440 -0.69(-10.30%)
Jul 04, 2008 6.700 6.700 6.700 6.700 65 +0.00(+0.00%)
Jul 03, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 02, 2008 6.700 6.700 6.700 6.700 40 +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.