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

Vecima Networks Inc (TSX: VCM )

20.90 -0.51 (-2.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 31, 2007 9.510 10.00 9.410 10.00 33,983 +0.49(+5.15%)
May 30, 2007 9.400 9.510 9.400 9.510 1,204 +0.01(+0.11%)
May 29, 2007 9.300 9.500 9.300 9.500 1,524 +0.20(+2.15%)
May 25, 2007 9.220 9.300 9.170 9.300 15,176 -0.31(-3.23%)
May 24, 2007 9.160 9.620 9.160 9.610 3,187 +0.06(+0.63%)
May 23, 2007 9.050 9.550 9.050 9.550 8,433 -0.15(-1.55%)
May 22, 2007 9.670 9.780 9.500 9.700 8,503 -0.30(-3.00%)
May 21, 2007 10.00 10.00 10.00 10.00 22,487 +0.00(+0.00%)
May 18, 2007 10.00 10.00 10.00 10.00 22,487 -0.01(-0.10%)
May 17, 2007 10.01 10.10 10.00 10.01 16,888 +0.01(+0.10%)
May 16, 2007 10.01 10.01 10.00 10.00 2,143 -0.15(-1.48%)
May 15, 2007 10.26 10.26 9.800 10.15 1,920 -0.53(-4.96%)
May 14, 2007 10.68 10.68 10.68 10.68 175 -0.02(-0.19%)
May 11, 2007 10.00 10.70 10.00 10.70 173,881 +0.72(+7.21%)
May 10, 2007 9.980 9.980 9.980 9.980 15 +0.00(+0.00%)
May 09, 2007 10.29 10.29 9.980 9.980 269 +0.13(+1.32%)
May 08, 2007 9.750 9.850 9.670 9.850 9,925 -0.06(-0.61%)
May 07, 2007 9.950 10.00 9.900 9.910 23,900 -0.10(-1.00%)
May 04, 2007 10.00 10.01 10.00 10.01 1,730 +0.06(+0.60%)
May 03, 2007 9.960 9.960 9.950 9.950 6,010 -0.30(-2.93%)
May 02, 2007 10.25 10.25 10.25 10.25 200 +0.10(+0.99%)
May 01, 2007 10.15 10.15 10.15 10.15 1,000 -0.15(-1.46%)
Apr 30, 2007 10.02 10.40 10.02 10.30 32,200 +0.43(+4.36%)
Apr 27, 2007 10.15 10.15 9.870 9.870 3,165 -0.28(-2.76%)
Apr 26, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 25, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 24, 2007 9.850 10.16 9.850 10.15 32,000 +0.25(+2.53%)
Apr 23, 2007 9.810 10.18 9.810 9.900 51,100 -0.24(-2.37%)
Apr 20, 2007 10.00 10.14 10.00 10.14 2,000 -0.01(-0.10%)
Apr 19, 2007 10.18 10.18 10.10 10.15 54,120 -0.03(-0.29%)
Apr 18, 2007 10.18 10.18 10.10 10.18 1,750 +0.07(+0.69%)
Apr 17, 2007 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Apr 16, 2007 10.40 10.40 10.11 10.11 1,600 -0.34(-3.25%)
Apr 13, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Apr 12, 2007 9.610 10.45 9.610 10.45 8,600 +0.45(+4.50%)
Apr 11, 2007 10.00 10.00 10.00 10.00 1,500 -0.49(-4.67%)
Apr 10, 2007 9.500 10.49 9.250 10.49 63,725 +0.09(+0.87%)
Apr 09, 2007 9.800 10.40 9.300 10.40 9,490 +0.15(+1.46%)
Apr 05, 2007 10.25 10.25 10.25 10.25 255 +0.15(+1.49%)
Apr 04, 2007 10.10 10.10 10.10 10.10 308 -0.15(-1.46%)
Apr 03, 2007 10.48 10.48 10.25 10.25 4,300 +0.20(+1.99%)
Apr 02, 2007 9.900 10.05 9.900 10.05 1,505 -0.15(-1.47%)
Mar 30, 2007 10.20 10.20 10.20 10.20 2,524 -0.02(-0.20%)
Mar 29, 2007 10.22 10.22 10.22 10.22 3,336 +0.07(+0.69%)
Mar 28, 2007 9.900 10.15 9.900 10.15 31,600 +0.35(+3.57%)
Mar 27, 2007 9.800 9.800 9.800 9.800 270 +0.00(+0.00%)
Mar 26, 2007 9.850 9.850 9.800 9.800 8,500 -0.20(-2.00%)
Mar 23, 2007 9.830 10.00 9.830 10.00 29,300 +0.15(+1.52%)
Mar 22, 2007 9.560 9.850 9.560 9.850 1,855 +0.00(+0.00%)
Mar 21, 2007 9.850 9.850 9.850 9.850 8,352 -0.05(-0.51%)
Mar 20, 2007 9.930 9.930 9.900 9.900 15,500 +0.00(+0.00%)
Mar 19, 2007 9.900 9.900 9.900 9.900 2,765 +0.00(+0.00%)
Mar 16, 2007 9.900 9.900 9.900 9.900 420 +0.37(+3.88%)
Mar 15, 2007 9.820 9.820 9.530 9.530 12,050 -0.34(-3.44%)
Mar 14, 2007 9.500 9.870 9.500 9.870 5,700 -0.08(-0.80%)
Mar 13, 2007 9.650 9.960 9.650 9.950 5,000 +0.05(+0.51%)
Mar 12, 2007 9.900 9.900 9.900 9.900 300 +0.00(+0.00%)
Mar 09, 2007 9.650 10.00 9.650 9.900 4,310 +0.26(+2.70%)
Mar 08, 2007 9.250 9.640 9.250 9.640 4,405 -0.15(-1.53%)
Mar 07, 2007 9.790 9.790 9.790 9.790 300 +0.00(+0.00%)
Mar 06, 2007 9.800 9.800 9.790 9.790 3,400 -0.01(-0.10%)
Mar 05, 2007 10.00 10.00 9.800 9.800 2,555 -0.20(-2.00%)
Mar 02, 2007 10.00 10.00 10.00 10.00 4,775 +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.