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

Vecima Networks Inc (TSX: VCM )

19.90 -0.10 (-0.50%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 (%)
Apr 30, 2008 5.500 5.500 5.250 5.250 11,936 -0.24(-4.37%)
Apr 29, 2008 5.490 5.490 5.490 5.490 2,890 -0.01(-0.18%)
Apr 28, 2008 5.490 5.500 5.490 5.500 7,080 +0.19(+3.58%)
Apr 25, 2008 5.500 5.500 5.310 5.310 3,112 -0.18(-3.28%)
Apr 24, 2008 5.320 5.490 5.310 5.490 1,512 -0.16(-2.83%)
Apr 23, 2008 5.650 5.650 5.650 5.650 2,522 +0.15(+2.73%)
Apr 22, 2008 5.750 5.750 5.500 5.500 15,208 -0.39(-6.62%)
Apr 21, 2008 5.890 5.890 5.890 5.890 1,540 +0.00(+0.00%)
Apr 18, 2008 5.610 5.900 5.610 5.890 2,784 -0.01(-0.17%)
Apr 17, 2008 6.050 6.050 5.880 5.900 6,217 -0.19(-3.12%)
Apr 16, 2008 5.790 6.090 5.360 6.090 9,350 +0.16(+2.70%)
Apr 15, 2008 6.200 6.200 5.760 5.930 9,476 -0.21(-3.42%)
Apr 14, 2008 6.140 6.140 6.140 6.140 140 +0.06(+0.99%)
Apr 11, 2008 6.280 6.280 6.080 6.080 1,436 +0.00(+0.00%)
Apr 10, 2008 6.000 6.080 6.000 6.080 1,278 +0.05(+0.83%)
Apr 09, 2008 6.200 6.200 6.030 6.030 3,300 -0.17(-2.74%)
Apr 08, 2008 6.200 6.200 6.200 6.200 1,706 +0.00(+0.00%)
Apr 07, 2008 6.200 6.200 6.010 6.200 7,974 +0.00(+0.00%)
Apr 04, 2008 6.200 6.200 6.000 6.200 10,386 +0.00(+0.00%)
Apr 03, 2008 6.910 6.910 6.200 6.200 4,130 +0.10(+1.64%)
Apr 02, 2008 5.950 6.120 5.950 6.100 4,400 +0.15(+2.52%)
Apr 01, 2008 6.100 6.100 5.950 5.950 2,500 -0.10(-1.65%)
Mar 31, 2008 6.050 6.050 5.860 6.050 544 +0.20(+3.42%)
Mar 28, 2008 6.140 6.140 5.850 5.850 5,922 -0.45(-7.14%)
Mar 27, 2008 6.300 6.300 6.300 6.300 124 +0.25(+4.13%)
Mar 26, 2008 6.000 6.070 6.000 6.050 8,600 +0.05(+0.83%)
Mar 25, 2008 6.260 6.260 6.000 6.000 8,911 -0.42(-6.54%)
Mar 24, 2008 6.450 6.450 6.420 6.420 3,090 +0.17(+2.72%)
Mar 21, 2008 6.350 6.350 6.250 6.250 2,152 +0.00(+0.00%)
Mar 20, 2008 6.350 6.350 6.250 6.250 2,152 -0.15(-2.34%)
Mar 19, 2008 6.350 6.400 6.350 6.400 13,130 -0.10(-1.54%)
Mar 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 17, 2008 6.510 6.510 6.500 6.500 4,398 -0.24(-3.56%)
Mar 14, 2008 6.630 6.740 6.630 6.740 1,084 -0.01(-0.15%)
Mar 13, 2008 6.750 6.750 6.750 6.750 40 +0.00(+0.00%)
Mar 12, 2008 6.750 6.750 6.750 6.750 2,808 +0.00(+0.00%)
Mar 11, 2008 6.700 6.750 6.600 6.750 9,518 -0.05(-0.74%)
Mar 10, 2008 6.800 6.800 6.800 6.800 3,100 -0.16(-2.30%)
Mar 07, 2008 6.410 6.960 6.410 6.960 1,050 -0.04(-0.57%)
Mar 06, 2008 7.300 7.300 6.990 7.000 500 +0.20(+2.94%)
Mar 05, 2008 6.850 6.850 6.800 6.800 4,300 +0.00(+0.00%)
Mar 04, 2008 7.020 7.020 6.800 6.800 6,320 -0.26(-3.68%)
Mar 03, 2008 7.060 7.060 7.060 7.060 64 +0.00(+0.00%)
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%)
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.