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

Vecima Networks Inc (TSX: VCM )

22.00 -0.25 (-1.12%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 16, 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, 2016 8.950 9.000 8.800 8.950 17,440 -0.05(-0.56%)
Sep 29, 2016 9.030 9.030 8.780 9.000 33,050 -0.10(-1.10%)
Sep 28, 2016 9.000 9.120 9.000 9.100 15,485 +0.10(+1.11%)
Sep 27, 2016 9.250 9.250 9.000 9.000 50,087 -0.26(-2.81%)
Sep 26, 2016 9.610 9.650 9.200 9.260 65,550 -0.35(-3.64%)
Sep 23, 2016 9.780 9.780 9.610 9.610 2,985 -0.09(-0.93%)
Sep 22, 2016 9.740 9.780 9.650 9.700 7,444 -0.05(-0.51%)
Sep 21, 2016 9.700 9.800 9.700 9.750 1,488 +0.00(+0.00%)
Sep 20, 2016 9.750 9.790 9.620 9.750 3,434 -0.03(-0.31%)
Sep 19, 2016 9.610 9.790 9.600 9.780 1,800 +0.18(+1.87%)
Sep 16, 2016 9.650 9.660 9.600 9.600 9,442 -0.15(-1.54%)
Sep 15, 2016 9.790 9.790 9.750 9.750 840 -0.04(-0.41%)
Sep 14, 2016 9.750 9.790 9.750 9.790 1,655 +0.04(+0.41%)
Sep 13, 2016 9.750 9.780 9.750 9.750 4,030 +0.00(+0.00%)
Sep 12, 2016 9.840 9.840 9.750 9.750 12,050 +0.00(+0.00%)
Sep 09, 2016 9.820 9.820 9.750 9.750 1,650 -0.07(-0.71%)
Sep 08, 2016 9.760 9.840 9.750 9.820 1,950 +0.00(+0.00%)
Sep 07, 2016 9.750 9.820 9.750 9.820 6,420 +0.02(+0.20%)
Sep 06, 2016 9.820 9.820 9.750 9.800 4,600 -0.01(-0.10%)
Sep 02, 2016 9.810 9.810 9.810 0 +0.06(+0.62%)
Sep 01, 2016 9.820 9.825 9.750 9.750 8,600 -0.07(-0.71%)
Aug 31, 2016 9.820 9.820 9.760 9.820 2,541 +0.02(+0.20%)
Aug 30, 2016 9.750 9.800 9.750 9.800 6,400 +0.05(+0.51%)
Aug 29, 2016 9.900 9.900 9.750 9.750 6,000 -0.15(-1.52%)
Aug 26, 2016 9.900 9.900 9.870 9.900 1,670 +0.00(+0.00%)
Aug 25, 2016 9.850 9.900 9.850 9.900 1,463 +0.05(+0.51%)
Aug 24, 2016 9.860 9.900 9.850 9.850 6,808 -0.09(-0.91%)
Aug 23, 2016 9.850 9.990 9.850 9.940 8,211 -0.04(-0.40%)
Aug 22, 2016 9.780 9.980 9.750 9.980 11,700 +0.21(+2.15%)
Aug 19, 2016 9.900 9.910 9.700 9.770 28,320 -0.14(-1.41%)
Aug 18, 2016 10.00 10.00 9.910 9.910 3,100 -0.16(-1.59%)
Aug 17, 2016 9.900 10.14 9.900 10.07 10,980 +0.07(+0.70%)
Aug 16, 2016 10.01 10.04 9.500 10.00 28,955 -0.11(-1.09%)
Aug 15, 2016 10.20 10.20 10.01 10.11 8,950 -0.10(-0.98%)
Aug 12, 2016 10.23 10.35 10.20 10.21 4,130 +0.01(+0.10%)
Aug 11, 2016 10.30 10.44 10.20 10.20 9,000 -0.15(-1.45%)
Aug 10, 2016 10.35 10.35 10.33 10.35 1,441 +0.04(+0.39%)
Aug 09, 2016 10.55 10.55 10.24 10.31 6,430 -0.19(-1.81%)
Aug 08, 2016 10.50 10.57 10.50 10.50 2,389 +0.10(+0.96%)
Aug 05, 2016 10.34 10.45 10.34 10.40 2,600 +0.15(+1.46%)
Aug 04, 2016 10.47 10.48 10.25 10.25 5,400 -0.22(-2.10%)
Aug 03, 2016 10.29 10.50 10.21 10.47 4,720 +0.22(+2.15%)
Aug 02, 2016 10.40 10.44 10.25 10.25 2,935 -0.14(-1.35%)
Jul 29, 2016 10.39 10.39 10.39 0 +0.01(+0.10%)
Jul 28, 2016 10.05 10.40 10.05 10.38 10,405 +0.28(+2.77%)
Jul 27, 2016 10.10 10.11 10.04 10.10 23,814 +0.00(+0.00%)
Jul 26, 2016 10.05 10.10 10.00 10.10 9,845 +0.04(+0.40%)
Jul 25, 2016 10.09 10.10 10.05 10.06 7,500 -0.06(-0.59%)
Jul 22, 2016 10.15 10.15 10.02 10.12 54,020 -0.03(-0.30%)
Jul 21, 2016 10.11 10.15 10.08 10.15 53,350 +0.05(+0.50%)
Jul 20, 2016 10.19 10.23 10.10 10.10 5,202 -0.01(-0.10%)
Jul 19, 2016 10.07 10.23 10.07 10.11 2,424 +0.04(+0.40%)
Jul 18, 2016 10.07 10.15 10.03 10.07 10,331 -0.05(-0.49%)
Jul 15, 2016 10.04 10.22 10.04 10.12 1,200 -0.03(-0.30%)
Jul 14, 2016 10.00 10.24 10.00 10.15 3,275 +0.15(+1.50%)
Jul 13, 2016 10.10 10.15 10.00 10.00 7,250 -0.06(-0.60%)
Jul 12, 2016 10.02 10.10 10.02 10.06 2,650 -0.04(-0.40%)
Jul 11, 2016 10.18 10.18 10.00 10.10 8,400 +0.04(+0.40%)
Jul 08, 2016 10.20 10.00 10.06 14,950 +0.06(+0.60%)
Jul 07, 2016 10.17 10.00 6,995 -0.09(-0.89%)
Jul 05, 2016 10.12 10.15 10.05 10.09 5,814 -0.05(-0.49%)
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.