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, 2014 6.050 6.100 5.990 6.040 33,525 -0.06(-0.98%)
Apr 29, 2014 6.100 6.130 5.970 6.100 31,325 -0.04(-0.65%)
Apr 28, 2014 6.190 6.200 6.000 6.140 40,262 -0.05(-0.81%)
Apr 25, 2014 6.110 6.210 6.100 6.190 58,410 -0.02(-0.32%)
Apr 24, 2014 5.890 6.210 5.870 6.210 134,140 +0.36(+6.15%)
Apr 23, 2014 5.800 5.930 5.770 5.850 123,361 +0.15(+2.63%)
Apr 22, 2014 5.700 5.750 5.700 5.700 14,490 +0.00(+0.00%)
Apr 21, 2014 5.650 5.750 5.650 5.700 35,118 +0.07(+1.24%)
Apr 17, 2014 5.630 5.630 5.630 0 -0.02(-0.35%)
Apr 16, 2014 5.610 5.650 5.600 5.650 2,300 +0.05(+0.89%)
Apr 15, 2014 5.510 5.630 5.510 5.600 15,100 +0.10(+1.82%)
Apr 14, 2014 5.640 5.640 5.500 5.500 13,723 -0.08(-1.43%)
Apr 11, 2014 5.610 5.610 5.520 5.580 15,920 -0.02(-0.36%)
Apr 10, 2014 5.620 5.640 5.600 5.600 31,050 -0.05(-0.88%)
Apr 09, 2014 5.780 5.780 5.650 5.650 30,150 -0.11(-1.91%)
Apr 08, 2014 5.770 5.780 5.750 5.760 9,980 +0.01(+0.17%)
Apr 07, 2014 5.810 5.810 5.750 5.750 36,984 -0.05(-0.86%)
Apr 04, 2014 5.850 5.890 5.750 5.800 43,141 -0.02(-0.34%)
Apr 03, 2014 5.890 5.890 5.810 5.820 21,017 +0.01(+0.17%)
Apr 02, 2014 5.825 5.830 5.780 5.810 24,650 -0.01(-0.17%)
Apr 01, 2014 5.850 5.850 5.800 5.820 22,568 -0.05(-0.85%)
Mar 31, 2014 5.930 6.000 5.870 5.870 65,470 -0.05(-0.84%)
Mar 28, 2014 6.000 6.015 5.870 5.920 79,892 -0.03(-0.50%)
Mar 27, 2014 5.980 5.980 5.780 5.950 161,932 +0.18(+3.12%)
Mar 26, 2014 6.190 6.500 5.750 5.770 472,585 +0.37(+6.85%)
Mar 25, 2014 5.440 5.440 5.400 5.400 910 +0.00(+0.00%)
Mar 24, 2014 5.500 5.500 5.350 5.400 19,930 -0.09(-1.64%)
Mar 21, 2014 5.410 5.490 5.410 5.490 1,400 +0.09(+1.67%)
Mar 20, 2014 5.380 5.500 5.360 5.400 11,460 +0.01(+0.19%)
Mar 19, 2014 5.450 5.450 5.350 5.390 25,668 -0.06(-1.10%)
Mar 18, 2014 5.500 5.500 5.450 5.450 46,590 -0.03(-0.55%)
Mar 17, 2014 5.480 5.480 5.470 5.480 13,060 +0.01(+0.18%)
Mar 14, 2014 5.450 5.500 5.440 5.470 288,530 +0.03(+0.55%)
Mar 13, 2014 5.460 5.490 5.380 5.440 19,083 -0.01(-0.18%)
Mar 12, 2014 5.490 5.490 5.380 5.450 26,630 -0.04(-0.73%)
Mar 11, 2014 5.460 5.500 5.450 5.490 4,484 +0.03(+0.55%)
Mar 10, 2014 5.550 5.550 5.450 5.460 24,904 -0.04(-0.73%)
Mar 07, 2014 5.560 5.560 5.460 5.500 26,283 -0.02(-0.36%)
Mar 06, 2014 5.540 5.540 5.450 5.520 2,998 -0.08(-1.43%)
Mar 05, 2014 5.480 5.600 5.460 5.600 3,798 +0.10(+1.82%)
Mar 04, 2014 5.500 5.500 5.470 5.500 15,669 +0.00(+0.00%)
Mar 03, 2014 5.520 5.600 5.500 5.500 13,575 -0.02(-0.36%)
Feb 28, 2014 5.550 5.600 5.520 5.520 3,703 +0.02(+0.36%)
Feb 27, 2014 5.650 5.650 5.300 5.500 40,235 -0.14(-2.48%)
Feb 26, 2014 5.860 5.860 5.640 5.640 7,497 -0.06(-1.05%)
Feb 25, 2014 5.750 5.750 5.700 5.700 6,800 +0.00(+0.00%)
Feb 24, 2014 5.810 5.850 5.620 5.700 33,142 -0.15(-2.56%)
Feb 21, 2014 5.750 5.850 5.750 5.850 20,680 +0.10(+1.74%)
Feb 20, 2014 5.800 5.800 5.720 5.750 7,298 -0.05(-0.86%)
Feb 19, 2014 5.820 5.820 5.800 5.800 23,912 -0.05(-0.85%)
Feb 18, 2014 5.920 5.940 5.820 5.850 16,050 -0.10(-1.68%)
Feb 14, 2014 5.950 5.950 5.950 0 +0.05(+0.85%)
Feb 13, 2014 5.900 6.100 5.900 5.900 37,130 -0.02(-0.34%)
Feb 12, 2014 6.050 6.140 5.870 5.920 20,575 -0.03(-0.50%)
Feb 11, 2014 5.880 6.000 5.880 5.950 27,880 +0.07(+1.19%)
Feb 10, 2014 5.760 5.880 5.760 5.880 11,250 +0.11(+1.91%)
Feb 07, 2014 5.670 5.800 5.670 5.770 25,540 +0.12(+2.12%)
Feb 06, 2014 5.640 5.710 5.640 5.650 20,944 +0.00(+0.00%)
Feb 05, 2014 5.540 5.650 5.540 5.650 7,220 +0.05(+0.89%)
Feb 04, 2014 5.580 5.600 5.560 5.600 4,440 -0.02(-0.36%)
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.