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 -0.25 (-1.12%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 16, 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 (%)
Dec 29, 2017 9.500 9.500 9.500 0 +0.05(+0.53%)
Dec 28, 2017 9.410 9.450 9.400 9.450 13,931 +0.00(+0.00%)
Dec 27, 2017 9.410 9.460 9.410 9.450 2,750 -0.06(-0.63%)
Dec 22, 2017 9.560 9.600 9.500 9.510 28,689 -0.18(-1.86%)
Dec 21, 2017 9.600 9.750 9.590 9.690 9,800 -0.01(-0.10%)
Dec 20, 2017 9.700 9.700 9.700 9.700 634 -0.06(-0.61%)
Dec 18, 2017 9.760 9.760 9.760 1 -0.09(-0.91%)
Dec 15, 2017 9.850 9.850 9.850 9.850 1,120 +0.11(+1.13%)
Dec 14, 2017 9.800 9.850 9.740 9.740 7,700 -0.06(-0.61%)
Dec 13, 2017 9.800 9.800 9.800 9.800 5,684 +0.00(+0.00%)
Dec 12, 2017 9.800 9.800 9.800 9.800 1,101 +0.06(+0.62%)
Dec 11, 2017 9.800 9.800 9.740 9.740 1,300 -0.06(-0.61%)
Dec 08, 2017 9.700 9.800 9.650 9.800 1,600 +0.15(+1.55%)
Dec 07, 2017 9.800 9.800 9.600 9.650 17,800 -0.14(-1.43%)
Dec 06, 2017 9.650 9.850 9.550 9.790 6,630 +0.14(+1.45%)
Dec 05, 2017 9.750 9.750 9.650 9.650 3,209 -0.10(-1.03%)
Dec 04, 2017 9.750 9.750 9.750 9.750 320 -0.08(-0.81%)
Dec 01, 2017 10.00 10.12 9.830 9.830 3,215 -0.17(-1.70%)
Nov 30, 2017 9.900 10.00 9.900 10.00 2,653 +0.14(+1.42%)
Nov 29, 2017 9.870 9.890 9.840 9.860 1,900 -0.08(-0.80%)
Nov 28, 2017 9.940 9.980 9.910 9.940 18,345 +0.08(+0.81%)
Nov 27, 2017 9.950 9.950 9.850 9.860 2,200 -0.10(-1.00%)
Nov 24, 2017 9.880 9.960 9.750 9.960 2,175 +0.01(+0.10%)
Nov 23, 2017 9.940 9.950 9.900 9.950 6,100 +0.05(+0.51%)
Nov 22, 2017 9.670 9.900 9.670 9.900 5,500 +0.24(+2.48%)
Nov 21, 2017 9.640 9.680 9.640 9.660 4,100 +0.06(+0.63%)
Nov 20, 2017 9.760 9.760 9.510 9.600 2,603 -0.25(-2.54%)
Nov 17, 2017 9.920 9.920 9.800 9.850 2,800 -0.08(-0.81%)
Nov 16, 2017 9.910 9.990 9.910 9.930 3,555 +0.02(+0.20%)
Nov 15, 2017 9.910 9.910 9.910 9.910 700 -0.02(-0.20%)
Nov 14, 2017 9.940 9.940 9.930 9.930 1,800 -0.04(-0.40%)
Nov 13, 2017 9.950 10.00 9.950 9.970 6,400 -0.03(-0.30%)
Nov 10, 2017 10.00 10.00 9.990 10.00 1,992 +0.05(+0.50%)
Nov 09, 2017 9.990 10.07 9.900 9.950 8,430 +0.05(+0.51%)
Nov 08, 2017 9.900 9.900 9.900 9.900 227 -0.14(-1.39%)
Nov 07, 2017 10.00 10.05 9.990 10.04 9,397 +0.09(+0.90%)
Nov 06, 2017 9.950 9.950 9.950 9.950 3,804 -0.02(-0.20%)
Nov 03, 2017 9.970 9.970 9.970 9.970 544 -0.03(-0.30%)
Nov 02, 2017 9.950 10.00 9.950 10.00 3,000 +0.05(+0.50%)
Nov 01, 2017 9.950 9.950 9.950 9.950 3,150 +0.00(+0.00%)
Oct 31, 2017 9.900 9.950 9.800 9.950 28,215 -0.05(-0.50%)
Oct 30, 2017 10.00 10.01 9.900 10.00 29,731 +0.00(+0.00%)
Oct 27, 2017 10.00 10.00 10.00 10.00 4,900 -0.01(-0.10%)
Oct 26, 2017 10.10 10.10 9.800 10.01 1,280 -0.09(-0.89%)
Oct 25, 2017 10.14 10.15 10.10 10.10 2,400 +0.05(+0.50%)
Oct 24, 2017 10.02 10.06 10.01 10.05 1,650 -0.04(-0.40%)
Oct 23, 2017 9.950 10.10 9.940 10.09 2,971 +0.04(+0.40%)
Oct 20, 2017 9.750 10.05 9.750 10.05 4,200 +0.34(+3.50%)
Oct 19, 2017 9.710 9.910 9.710 9.710 7,780 -0.09(-0.92%)
Oct 18, 2017 9.750 9.810 9.710 9.800 11,700 +0.04(+0.41%)
Oct 17, 2017 9.890 9.890 9.760 9.760 1,100 -0.19(-1.91%)
Oct 16, 2017 9.800 9.960 9.800 9.950 1,228 +0.00(+0.00%)
Oct 13, 2017 9.950 9.960 9.950 9.950 1,854 +0.10(+1.02%)
Oct 12, 2017 9.940 10.10 9.850 9.850 1,490 +0.05(+0.51%)
Oct 11, 2017 9.960 9.960 9.720 9.800 1,900 -0.18(-1.80%)
Oct 10, 2017 9.910 10.05 9.910 9.980 3,271 +0.07(+0.71%)
Oct 06, 2017 10.04 10.04 9.910 9.910 300 -0.14(-1.39%)
Oct 05, 2017 10.00 10.05 9.960 10.05 4,400 -0.02(-0.20%)
Oct 04, 2017 9.530 10.10 9.530 10.07 20,735 +0.46(+4.79%)
Oct 03, 2017 9.760 9.760 9.500 9.610 5,885 -0.16(-1.64%)
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.