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: 9:49 AM 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 (%)
Jul 31, 2018 8.250 8.350 8.250 8.250 11,339 +0.00(+0.00%)
Jul 30, 2018 8.250 8.250 8.250 8.250 1,400 +0.00(+0.00%)
Jul 27, 2018 8.320 8.360 8.250 8.250 2,948 -0.10(-1.20%)
Jul 26, 2018 8.380 8.380 8.350 8.350 600 -0.03(-0.36%)
Jul 25, 2018 8.390 8.390 8.380 8.380 468 -0.19(-2.22%)
Jul 23, 2018 8.570 8.570 8.570 0 +0.07(+0.82%)
Jul 19, 2018 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 18, 2018 8.410 8.410 8.300 8.350 10,585 -0.07(-0.83%)
Jul 17, 2018 8.410 8.490 8.410 8.420 3,500 -0.07(-0.82%)
Jul 16, 2018 8.550 8.550 8.490 8.490 3,550 -0.06(-0.70%)
Jul 13, 2018 8.550 8.550 8.550 8.550 232 -0.01(-0.12%)
Jul 12, 2018 8.570 8.600 8.560 8.560 970 -0.09(-1.04%)
Jul 11, 2018 8.640 8.650 8.590 8.650 3,200 +0.15(+1.76%)
Jul 10, 2018 8.600 8.610 8.500 8.500 1,908 -0.05(-0.58%)
Jul 09, 2018 8.600 8.600 8.550 8.550 3,550 -0.04(-0.47%)
Jul 06, 2018 8.590 8.590 8.590 8.590 172 -0.01(-0.12%)
Jul 05, 2018 8.600 8.600 8.600 8.600 973 +0.05(+0.58%)
Jul 04, 2018 8.690 8.700 8.550 8.550 3,500 -0.10(-1.16%)
Jul 03, 2018 8.660 8.660 8.650 8.650 1,000 +0.00(+0.00%)
Jun 29, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 28, 2018 8.650 8.650 8.650 8.650 100 +0.00(+0.00%)
Jun 27, 2018 8.650 8.650 8.620 8.650 675 -0.05(-0.57%)
Jun 26, 2018 8.710 8.710 8.690 8.700 1,584 -0.02(-0.23%)
Jun 25, 2018 8.710 8.720 8.650 8.720 3,400 +0.17(+1.99%)
Jun 22, 2018 8.710 8.720 8.550 8.550 1,570 -0.16(-1.84%)
Jun 20, 2018 8.710 8.710 8.710 0 -0.01(-0.11%)
Jun 19, 2018 8.720 8.720 8.720 8.720 100 +0.02(+0.23%)
Jun 18, 2018 8.610 8.700 8.600 8.700 1,192 +0.00(+0.00%)
Jun 15, 2018 8.700 8.700 8.700 1,700 +0.00(+0.00%)
Jun 14, 2018 8.690 8.700 8.690 8.700 1,600 +0.01(+0.12%)
Jun 13, 2018 8.570 8.690 8.570 8.690 700 +0.04(+0.46%)
Jun 12, 2018 8.550 8.760 8.550 8.650 4,546 -0.12(-1.37%)
Jun 11, 2018 8.800 8.800 8.770 8.770 11,100 -0.08(-0.90%)
Jun 08, 2018 8.760 8.850 8.760 8.850 3,000 +0.07(+0.80%)
Jun 07, 2018 8.760 8.780 8.750 8.780 2,800 -0.02(-0.23%)
Jun 06, 2018 8.800 8.800 8.800 8.800 2,050 +0.05(+0.57%)
Jun 05, 2018 8.900 8.900 8.750 8.750 7,700 -0.25(-2.78%)
Jun 01, 2018 9.000 9.000 9.000 0 +0.18(+2.04%)
May 31, 2018 8.700 8.850 8.700 8.820 9,400 -0.03(-0.34%)
May 29, 2018 8.850 8.850 8.850 0 -0.12(-1.34%)
May 28, 2018 8.930 8.970 8.930 8.970 955 +0.04(+0.45%)
May 25, 2018 8.630 8.990 8.630 8.930 7,189 +0.33(+3.84%)
May 24, 2018 8.670 8.670 8.600 8.600 3,575 -0.13(-1.49%)
May 23, 2018 8.670 8.730 8.670 8.730 4,054 +0.06(+0.69%)
May 22, 2018 8.650 8.690 8.650 8.670 4,689 +0.02(+0.23%)
May 18, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
May 17, 2018 8.540 8.630 8.540 8.590 4,100 -0.11(-1.26%)
May 16, 2018 8.750 8.760 8.530 8.700 4,939 -0.05(-0.57%)
May 15, 2018 8.790 8.880 8.750 8.750 4,094 -0.16(-1.80%)
May 14, 2018 8.810 8.910 8.750 8.910 1,600 -0.04(-0.45%)
May 11, 2018 8.990 9.000 8.950 8.950 900 -0.05(-0.56%)
May 10, 2018 8.870 9.000 8.840 9.000 18,694 +0.05(+0.56%)
May 07, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
May 04, 2018 9.000 9.000 8.910 9.000 3,250 +0.00(+0.00%)
May 03, 2018 8.710 9.000 8.710 9.000 5,888 -0.01(-0.11%)
May 02, 2018 8.830 9.010 8.780 9.010 4,268 +0.23(+2.62%)
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.