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 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
May 29, 2020 10.80 10.80 10.80 10.80 3,350 -0.01(-0.09%)
May 28, 2020 10.49 10.82 10.49 10.81 8,950 +0.60(+5.88%)
May 26, 2020 10.21 10.21 10.21 0 -0.19(-1.83%)
May 25, 2020 10.40 10.40 10.40 10.40 200 -0.08(-0.76%)
May 22, 2020 10.69 10.69 10.36 10.48 20,563 -0.12(-1.13%)
May 21, 2020 10.75 10.75 10.60 10.60 670 -0.15(-1.40%)
May 20, 2020 10.55 10.75 10.55 10.75 200 +0.10(+0.94%)
May 19, 2020 10.85 10.85 10.65 10.65 1,903 -0.20(-1.84%)
May 15, 2020 10.85 10.85 10.85 0 +0.10(+0.93%)
May 14, 2020 10.40 10.85 10.40 10.75 19,822 +0.55(+5.39%)
May 13, 2020 10.40 10.40 10.20 10.20 3,429 -0.30(-2.86%)
May 11, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
May 08, 2020 10.49 10.50 10.49 10.50 3,561 -0.10(-0.94%)
May 07, 2020 10.61 10.61 10.41 10.60 1,400 -0.11(-1.03%)
May 06, 2020 10.70 10.71 10.70 10.71 440 +0.10(+0.94%)
May 05, 2020 10.20 10.61 10.20 10.61 1,310 +0.31(+3.01%)
May 04, 2020 10.30 10.30 10.30 10.30 100 +0.20(+1.98%)
May 01, 2020 10.10 10.10 10.10 10.10 2,500 +0.00(+0.00%)
Apr 30, 2020 10.20 10.21 10.10 10.10 3,885 -0.10(-0.98%)
Apr 29, 2020 10.25 10.34 10.14 10.20 15,514 +0.00(+0.00%)
Apr 28, 2020 10.00 10.20 10.00 10.20 400 +0.11(+1.09%)
Apr 27, 2020 9.950 10.20 9.940 10.09 2,550 +0.19(+1.92%)
Apr 24, 2020 9.880 10.10 9.880 9.900 2,400 +0.40(+4.21%)
Apr 22, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 21, 2020 9.500 9.500 9.300 9.500 10,400 -0.20(-2.06%)
Apr 20, 2020 9.700 9.790 9.490 9.700 5,420 -0.28(-2.81%)
Apr 17, 2020 9.050 10.31 9.050 9.980 1,750 +0.93(+10.28%)
Apr 16, 2020 9.000 9.050 9.000 9.050 800 +0.05(+0.56%)
Apr 15, 2020 9.000 9.200 8.800 9.000 700 -0.10(-1.10%)
Apr 13, 2020 9.100 9.100 9.100 0 +0.03(+0.33%)
Apr 09, 2020 9.070 9.070 9.070 0 +0.42(+4.86%)
Apr 08, 2020 8.350 8.750 8.000 8.650 212,056 +0.25(+2.98%)
Apr 07, 2020 8.250 8.440 8.250 8.400 2,856 +0.17(+2.07%)
Apr 06, 2020 8.020 8.240 8.020 8.230 700 +0.02(+0.24%)
Apr 03, 2020 8.000 8.210 8.000 8.210 400 +0.21(+2.63%)
Apr 01, 2020 8.000 8.000 8.000 0 -0.42(-4.99%)
Mar 31, 2020 8.100 8.420 8.000 8.420 88,655 +0.22(+2.68%)
Mar 30, 2020 8.010 8.240 8.000 8.200 52,155 +0.20(+2.50%)
Mar 27, 2020 8.000 8.000 8.000 8.000 300 -0.05(-0.62%)
Mar 26, 2020 8.300 8.300 8.050 8.050 3,801 -0.37(-4.39%)
Mar 25, 2020 7.990 8.420 7.900 8.420 7,965 +0.41(+5.12%)
Mar 24, 2020 7.850 8.010 7.830 8.010 1,529 +0.18(+2.30%)
Mar 23, 2020 7.570 8.040 7.570 7.830 1,950 -0.17(-2.12%)
Mar 20, 2020 8.060 8.100 8.000 8.000 3,600 -0.29(-3.50%)
Mar 19, 2020 8.000 8.540 7.800 8.290 72,000 +0.09(+1.10%)
Mar 18, 2020 7.840 8.370 7.840 8.200 4,573 -0.15(-1.80%)
Mar 17, 2020 8.340 8.350 8.340 8.350 1,300 +0.05(+0.60%)
Mar 16, 2020 7.510 8.310 7.510 8.300 1,450 -0.64(-7.16%)
Mar 13, 2020 9.250 9.250 8.940 8.940 10,800 -0.41(-4.39%)
Mar 12, 2020 8.660 9.350 8.510 9.350 4,395 -0.51(-5.17%)
Mar 11, 2020 10.03 10.08 9.830 9.860 1,990 -0.13(-1.30%)
Mar 10, 2020 9.940 10.00 9.520 9.990 74,600 +0.09(+0.91%)
Mar 09, 2020 10.02 10.10 9.900 9.900 10,000 -0.33(-3.23%)
Mar 06, 2020 10.20 10.25 10.20 10.23 2,200 +0.03(+0.29%)
Mar 05, 2020 10.11 10.20 10.10 10.20 930 -0.05(-0.49%)
Mar 04, 2020 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Mar 03, 2020 10.15 10.25 10.00 10.25 27,100 +0.04(+0.39%)
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.