Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
Apr 27, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 26, 2006 8.750 8.750 8.750 8.750 4,000 +0.00(+0.00%)
Apr 25, 2006 8.750 8.750 8.750 8.750 11,200 +0.00(+0.00%)
Apr 24, 2006 8.750 8.750 8.750 8.750 16,900 +0.00(+0.00%)
Apr 21, 2006 8.750 8.750 8.750 8.750 8,900 +0.00(+0.00%)
Apr 20, 2006 8.750 8.750 8.750 8.750 16,000 -0.05(-0.57%)
Apr 19, 2006 8.800 8.800 8.800 8.800 2,275 -0.10(-1.12%)
Apr 18, 2006 8.800 8.900 8.750 8.900 10,233 +0.00(+0.00%)
Apr 17, 2006 8.890 8.900 8.890 8.900 1,300 +0.00(+0.00%)
Apr 13, 2006 8.750 8.900 8.750 8.900 2,200 +0.15(+1.71%)
Apr 12, 2006 8.900 8.900 8.750 8.750 7,300 -0.15(-1.69%)
Apr 11, 2006 8.800 8.900 8.800 8.900 2,225 -0.10(-1.11%)
Apr 10, 2006 8.750 9.000 8.750 9.000 2,100 +0.10(+1.12%)
Apr 07, 2006 8.750 8.900 8.750 8.900 49,600 +0.15(+1.71%)
Apr 06, 2006 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Apr 05, 2006 8.750 8.750 8.750 8.750 30,940 -0.05(-0.57%)
Apr 04, 2006 8.650 8.800 8.600 8.800 7,600 +0.30(+3.53%)
Apr 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 31, 2006 8.600 8.600 8.500 8.500 1,000 -0.10(-1.16%)
Mar 30, 2006 8.900 8.900 8.600 8.600 2,580 -0.40(-4.44%)
Mar 29, 2006 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Mar 28, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 27, 2006 9.000 9.000 9.000 9.000 1,000 -0.10(-1.10%)
Mar 24, 2006 9.100 9.100 8.800 9.100 435 +0.10(+1.11%)
Mar 21, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 20, 2006 8.900 9.000 8.850 9.000 4,000 +0.00(+0.00%)
Mar 17, 2006 8.710 9.100 8.700 9.000 23,000 +0.20(+2.27%)
Mar 16, 2006 8.760 8.800 8.700 8.800 6,711 +0.01(+0.11%)
Mar 15, 2006 8.970 8.970 8.760 8.790 2,300 -0.11(-1.24%)
Mar 14, 2006 8.850 8.900 8.850 8.900 3,009 +0.20(+2.30%)
Mar 13, 2006 8.700 8.700 8.700 8.700 1,945 -0.15(-1.69%)
Mar 10, 2006 8.500 8.850 8.500 8.850 9,298 +0.35(+4.12%)
Mar 09, 2006 8.900 8.900 8.500 8.500 35,745 +0.00(+0.00%)
Mar 08, 2006 8.400 9.000 8.400 8.500 109,750 +0.30(+3.66%)
Mar 07, 2006 8.400 8.400 8.200 8.200 2,730 -0.20(-2.38%)
Mar 06, 2006 8.400 8.400 8.400 8.400 200 +0.60(+7.69%)
Mar 03, 2006 7.850 7.850 7.800 7.800 1,565 +0.00(+0.00%)
Mar 02, 2006 8.150 8.150 7.800 7.800 135,600 -0.58(-6.92%)
Mar 01, 2006 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Feb 28, 2006 8.380 8.380 8.380 8.380 900 +0.00(+0.00%)
Feb 27, 2006 8.380 8.380 8.380 8.380 175 +0.28(+3.46%)
Feb 24, 2006 8.400 8.400 8.100 8.100 3,000 -0.40(-4.71%)
Feb 23, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 22, 2006 8.500 8.500 8.500 8.500 2,800 +0.00(+0.00%)
Feb 21, 2006 8.500 8.500 8.500 8.500 1,070 +0.02(+0.24%)
Feb 17, 2006 8.480 8.480 8.480 8.480 0 -0.27(-3.09%)
Feb 15, 2006 8.750 8.800 8.600 8.750 13,500 +0.00(+0.00%)
Feb 14, 2006 8.680 8.750 8.680 8.750 6,800 +0.39(+4.67%)
Feb 13, 2006 8.750 8.750 8.360 8.360 1,250 -0.37(-4.24%)
Feb 10, 2006 8.380 8.730 8.380 8.730 11,810 +0.35(+4.18%)
Feb 09, 2006 8.000 8.380 8.000 8.380 134,203 +0.23(+2.82%)
Feb 08, 2006 8.350 8.350 8.150 8.150 2,940 -0.15(-1.81%)
Feb 07, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 06, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 03, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 02, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 01, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 31, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 30, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 27, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 26, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 25, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 24, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 23, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 20, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 19, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 18, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 17, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 13, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 12, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 11, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 10, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 09, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 06, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 05, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 04, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 03, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 30, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 29, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 28, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 23, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 22, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 21, 2005 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Dec 20, 2005 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Dec 19, 2005 8.350 8.400 8.300 8.300 5,100 -0.10(-1.19%)
Dec 16, 2005 8.350 8.500 8.350 8.400 5,450 -0.10(-1.18%)
Dec 15, 2005 8.720 8.720 8.500 8.500 3,140 -0.15(-1.73%)
Dec 14, 2005 8.650 8.800 8.600 8.650 13,350 +0.00(+0.00%)
Dec 13, 2005 8.570 8.800 8.570 8.650 22,160 -0.10(-1.14%)
Dec 12, 2005 8.900 8.900 8.750 8.750 17,355 -0.15(-1.69%)
Dec 09, 2005 9.040 9.040 8.760 8.900 3,750 -0.15(-1.66%)
Dec 08, 2005 8.900 9.090 8.900 9.050 5,311 +0.15(+1.69%)
Dec 07, 2005 8.900 8.940 8.800 8.900 6,500 +0.10(+1.14%)
Dec 06, 2005 9.050 9.050 8.800 8.800 6,000 -0.25(-2.76%)
Dec 05, 2005 9.000 9.050 8.760 9.050 8,472 +0.30(+3.43%)
Dec 02, 2005 8.850 8.850 8.750 8.750 7,740 -0.05(-0.57%)
Dec 01, 2005 8.800 8.800 8.750 8.800 5,200 +0.10(+1.15%)
Nov 30, 2005 8.750 8.750 8.700 8.700 5,733 +0.05(+0.58%)
Nov 29, 2005 8.700 8.700 8.650 8.650 1,600 -0.05(-0.57%)
Nov 28, 2005 8.900 8.900 8.650 8.700 4,120 -0.10(-1.14%)
Nov 25, 2005 8.800 8.800 8.700 8.800 8,997 +0.10(+1.15%)
Nov 23, 2005 9.000 9.000 8.700 8.700 11,635 -0.10(-1.14%)
Nov 22, 2005 9.250 9.400 8.800 8.800 9,277 -0.45(-4.86%)
Nov 21, 2005 9.110 9.250 8.770 9.250 32,179 +0.50(+5.71%)
Nov 18, 2005 8.740 9.490 8.670 8.750 13,049 +0.07(+0.81%)
Nov 17, 2005 8.440 8.750 8.300 8.680 61,689 +0.43(+5.21%)
Nov 16, 2005 8.240 8.250 8.100 8.250 118,860 +0.30(+3.77%)
Nov 15, 2005 8.100 8.100 7.750 7.950 170,079 +0.02(+0.25%)
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.