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 (%)
Oct 31, 2008 5.000 5.100 4.850 5.100 44,267 +0.10(+2.00%)
Oct 30, 2008 4.990 5.000 4.990 5.000 4,000 +0.00(+0.00%)
Oct 29, 2008 4.840 5.000 4.840 5.000 2,052 +0.21(+4.38%)
Oct 28, 2008 4.800 4.800 4.790 4.790 1,648 -0.06(-1.24%)
Oct 27, 2008 4.850 4.850 4.800 4.850 2,004 -0.14(-2.81%)
Oct 24, 2008 4.300 4.990 4.300 4.990 5,310 +0.20(+4.18%)
Oct 23, 2008 4.900 4.900 4.310 4.790 4,204 -0.11(-2.24%)
Oct 22, 2008 4.620 4.900 4.310 4.900 12,937 -0.10(-2.00%)
Oct 21, 2008 4.990 5.000 4.700 5.000 7,037 +0.00(+0.00%)
Oct 20, 2008 4.990 5.000 4.700 5.000 8,950 +0.11(+2.25%)
Oct 17, 2008 4.710 4.900 4.600 4.890 3,314 -0.01(-0.20%)
Oct 16, 2008 4.900 4.900 4.900 4.900 1,530 +0.00(+0.00%)
Oct 15, 2008 5.000 5.000 4.740 4.900 27,809 -0.24(-4.67%)
Oct 14, 2008 5.140 5.240 4.730 5.140 3,040 +0.41(+8.67%)
Oct 10, 2008 4.300 4.730 4.050 4.730 18,786 -0.02(-0.42%)
Oct 09, 2008 4.350 4.790 4.310 4.750 1,446 +0.00(+0.00%)
Oct 08, 2008 4.750 4.880 4.750 4.750 10,940 -0.20(-4.04%)
Oct 07, 2008 4.100 4.950 4.100 4.950 1,260 +0.45(+10.00%)
Oct 06, 2008 4.600 4.600 4.000 4.500 9,110 -0.01(-0.22%)
Oct 03, 2008 4.510 4.510 4.510 4.510 372 +0.01(+0.22%)
Oct 02, 2008 4.510 4.540 4.500 4.500 3,074 -0.39(-7.98%)
Oct 01, 2008 4.750 4.890 4.500 4.890 3,474 +0.14(+2.95%)
Sep 30, 2008 4.980 4.980 4.740 4.750 6,500 -0.50(-9.52%)
Sep 29, 2008 4.990 5.250 3.750 5.250 8,526 +0.55(+11.70%)
Sep 26, 2008 5.000 5.500 4.700 4.700 2,620 -0.30(-6.00%)
Sep 25, 2008 5.190 5.200 5.000 5.000 206,552 +0.30(+6.38%)
Sep 24, 2008 4.690 4.700 4.690 4.700 3,000 +0.20(+4.44%)
Sep 23, 2008 4.490 4.500 4.490 4.500 4,640 +0.00(+0.00%)
Sep 22, 2008 4.390 4.510 4.390 4.500 15,561 -0.25(-5.26%)
Sep 19, 2008 4.380 4.750 4.380 4.750 2,500 -0.03(-0.63%)
Sep 18, 2008 4.780 4.780 4.300 4.780 180 +0.48(+11.16%)
Sep 17, 2008 4.840 4.850 4.300 4.300 41,494 -0.60(-12.24%)
Sep 16, 2008 4.900 4.900 4.900 4.900 3,609 -0.05(-1.01%)
Sep 15, 2008 4.950 4.950 4.950 4.950 51,480 -0.04(-0.80%)
Sep 12, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 11, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 10, 2008 4.990 4.990 4.990 4.990 167 +0.29(+6.17%)
Sep 09, 2008 4.700 4.700 4.700 4.700 520 +0.10(+2.17%)
Sep 08, 2008 4.600 0 +0.00(+0.00%)
Sep 05, 2008 4.610 4.610 4.600 4.600 2,916 -0.39(-7.82%)
Sep 04, 2008 4.990 4.990 4.990 4.990 200 +0.44(+9.67%)
Sep 03, 2008 4.550 24 +0.00(+0.00%)
Sep 02, 2008 4.830 4.910 4.550 4.550 5,884 -0.35(-7.14%)
Aug 29, 2008 4.900 4.900 4.900 4.900 1,020 +0.05(+1.03%)
Aug 28, 2008 4.860 4.860 4.850 4.850 3,040 +0.00(+0.00%)
Aug 27, 2008 4.850 4.850 4.850 4.850 1,000 +0.00(+0.00%)
Aug 26, 2008 4.850 4.850 4.840 4.850 3,466 +0.34(+7.54%)
Aug 25, 2008 4.860 4.860 4.510 4.510 1,044 -0.49(-9.80%)
Aug 22, 2008 5.000 5.000 4.950 5.000 8,940 +0.00(+0.00%)
Aug 21, 2008 5.000 0 +0.00(+0.00%)
Aug 20, 2008 5.000 5.000 5.000 5.000 1,520 +0.00(+0.00%)
Aug 19, 2008 4.830 5.000 4.830 5.000 8,027 +0.20(+4.17%)
Aug 18, 2008 4.800 0 +0.00(+0.00%)
Aug 15, 2008 4.800 4.800 4.750 4.800 3,000 +0.05(+1.05%)
Aug 14, 2008 4.750 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.740 4.750 11,300 -0.05(-1.04%)
Aug 12, 2008 4.800 4.800 4.800 4.800 2,448 -0.20(-4.00%)
Aug 11, 2008 5.290 5.290 4.990 5.000 3,020 +0.15(+3.09%)
Aug 08, 2008 4.840 4.850 4.840 4.850 2,000 +0.01(+0.21%)
Aug 07, 2008 4.850 4.850 4.840 4.840 1,794 -0.01(-0.21%)
Aug 06, 2008 4.850 4.850 4.850 4.850 4 +0.00(+0.00%)
Aug 05, 2008 4.750 4.900 4.510 4.850 5,610 +0.17(+3.63%)
Aug 04, 2008 4.680 4.680 4.680 4.680 262 +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.