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

Vecima Networks Inc (TSX: VCM )

22.60 +0.60 (+2.73%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 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 (%)
Feb 29, 2008 7.000 7.130 6.750 7.060 4,300 +0.01(+0.14%)
Feb 28, 2008 7.000 7.050 6.820 7.050 3,360 +0.05(+0.71%)
Feb 27, 2008 7.010 7.140 6.980 7.000 12,600 +0.00(+0.00%)
Feb 26, 2008 6.990 7.160 6.950 7.000 12,211 +0.20(+2.94%)
Feb 25, 2008 6.300 6.800 6.250 6.800 24,202 +0.56(+8.97%)
Feb 22, 2008 6.250 6.320 6.200 6.240 453,830 -0.01(-0.16%)
Feb 21, 2008 6.790 6.790 6.200 6.250 308,478 -0.15(-2.34%)
Feb 20, 2008 6.430 6.450 6.280 6.400 5,325 +0.15(+2.40%)
Feb 19, 2008 5.770 6.250 5.770 6.250 4,116 -0.20(-3.10%)
Feb 18, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 15, 2008 6.700 6.700 6.450 6.450 2,419 +0.08(+1.26%)
Feb 14, 2008 6.580 6.580 6.130 6.370 1,646 +0.17(+2.74%)
Feb 13, 2008 6.250 6.250 6.140 6.200 2,575 +0.03(+0.49%)
Feb 12, 2008 6.060 6.170 6.050 6.170 8,388 +0.12(+1.98%)
Feb 11, 2008 6.000 6.050 6.000 6.050 2,057 +0.00(+0.00%)
Feb 08, 2008 6.190 6.210 5.660 6.050 5,340 -0.38(-5.91%)
Feb 07, 2008 6.550 6.550 6.430 6.430 661 -0.12(-1.83%)
Feb 06, 2008 6.500 6.550 6.500 6.550 2,286 +0.06(+0.92%)
Feb 05, 2008 6.190 6.490 5.620 6.490 23,060 +0.29(+4.68%)
Feb 04, 2008 6.850 6.850 5.560 6.200 177,885 -0.65(-9.49%)
Feb 01, 2008 6.540 6.850 6.540 6.850 1,300 +0.00(+0.00%)
Jan 31, 2008 6.850 6.850 6.850 6.850 140 +0.00(+0.00%)
Jan 30, 2008 6.850 6.850 6.850 6.850 140 +0.00(+0.00%)
Jan 29, 2008 6.850 6.900 6.850 6.850 1,500 +0.54(+8.56%)
Jan 28, 2008 6.510 6.510 6.000 6.310 2,721 -0.67(-9.60%)
Jan 25, 2008 6.750 6.980 6.750 6.980 1,080 -0.07(-0.99%)
Jan 24, 2008 7.050 7.050 7.050 7.050 2,540 +0.00(+0.00%)
Jan 23, 2008 7.050 7.050 7.050 7.050 208 +0.00(+0.00%)
Jan 22, 2008 7.000 7.120 7.000 7.050 3,522 -0.20(-2.76%)
Jan 21, 2008 7.470 7.470 7.200 7.250 3,200 -0.25(-3.33%)
Jan 18, 2008 7.500 7.500 7.490 7.500 1,148 -0.17(-2.22%)
Jan 17, 2008 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 16, 2008 7.650 7.670 7.650 7.670 731 +0.03(+0.39%)
Jan 15, 2008 7.540 7.910 7.500 7.640 8,733 -0.11(-1.42%)
Jan 14, 2008 7.880 7.900 7.320 7.750 3,268 +0.05(+0.65%)
Jan 11, 2008 8.000 8.000 7.700 7.700 990 -0.30(-3.75%)
Jan 10, 2008 7.510 8.000 7.510 8.000 2,960 +0.00(+0.00%)
Jan 09, 2008 7.990 8.000 7.990 8.000 2,540 +0.00(+0.00%)
Jan 08, 2008 8.000 8.000 8.000 8.000 1,575 +0.00(+0.00%)
Jan 07, 2008 8.000 8.000 8.000 8.000 1,223 +0.00(+0.00%)
Jan 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 03, 2008 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
Jan 02, 2008 7.980 8.380 7.980 8.000 7,464 +0.00(+0.00%)
Jan 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 31, 2007 7.950 8.000 7.580 8.000 53,505 +0.10(+1.27%)
Dec 28, 2007 7.500 7.990 7.500 7.900 3,736 +0.01(+0.13%)
Dec 27, 2007 7.900 7.900 7.530 7.890 1,990 -0.01(-0.13%)
Dec 26, 2007 7.200 7.900 7.900 7.900 5,447 +0.00(+0.00%)
Dec 24, 2007 7.200 7.900 7.900 7.900 5,447 +0.35(+4.64%)
Dec 21, 2007 7.560 7.640 7.550 7.550 1,665 -0.20(-2.58%)
Dec 20, 2007 7.950 7.950 7.590 7.750 3,148 -0.05(-0.64%)
Dec 19, 2007 7.530 7.800 7.530 7.800 1,780 -0.08(-1.02%)
Dec 18, 2007 7.900 7.900 7.760 7.880 1,400 +0.09(+1.16%)
Dec 17, 2007 7.250 7.900 7.250 7.790 4,223 +0.17(+2.23%)
Dec 14, 2007 7.990 7.990 7.200 7.620 1,419 +0.12(+1.60%)
Dec 13, 2007 7.720 8.000 7.260 7.500 18,979 -0.34(-4.34%)
Dec 12, 2007 7.660 7.840 7.660 7.840 2,174 +0.18(+2.35%)
Dec 11, 2007 7.670 7.750 7.660 7.660 1,860 -0.33(-4.13%)
Dec 10, 2007 7.670 7.990 7.670 7.990 483 +0.00(+0.00%)
Dec 07, 2007 7.750 7.990 7.650 7.990 840 -0.01(-0.12%)
Dec 06, 2007 8.000 8.000 8.000 8.000 271 +0.00(+0.00%)
Dec 05, 2007 7.900 8.000 7.770 8.000 2,085 +0.00(+0.00%)
Dec 04, 2007 8.000 8.000 7.990 8.000 24,084 +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.