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: 2:51 PM 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 29, 2010 3.820 3.820 3.810 3.810 2,600 -0.07(-1.80%)
Oct 28, 2010 3.810 3.890 3.800 3.880 10,765 -0.01(-0.26%)
Oct 27, 2010 3.890 3.900 3.800 3.890 3,500 -0.06(-1.52%)
Oct 25, 2010 3.900 3.950 3.860 3.950 2,300 +0.00(+0.00%)
Oct 22, 2010 3.950 3.950 3.940 3.950 1,166 +0.07(+1.80%)
Oct 21, 2010 3.950 3.950 3.880 3.880 10,905 -0.02(-0.51%)
Oct 20, 2010 3.870 3.900 3.870 3.900 3,618 +0.03(+0.78%)
Oct 19, 2010 3.840 3.870 3.820 3.870 720 +0.04(+1.04%)
Oct 18, 2010 3.980 3.980 3.800 3.830 40,300 -0.14(-3.53%)
Oct 15, 2010 3.950 3.970 3.830 3.970 4,000 -0.03(-0.75%)
Oct 14, 2010 3.910 4.000 3.910 4.000 5,104 +0.00(+0.00%)
Oct 13, 2010 3.910 4.000 3.910 4.000 1,612 +0.00(+0.00%)
Oct 12, 2010 4.000 4.000 4.000 4.000 1,491 +0.01(+0.25%)
Oct 08, 2010 3.900 3.990 3.890 3.990 7,640 +0.07(+1.79%)
Oct 07, 2010 3.930 3.940 3.920 3.920 4,500 +0.02(+0.51%)
Oct 06, 2010 3.930 3.930 3.890 3.900 5,340 -0.09(-2.26%)
Oct 05, 2010 3.970 4.000 3.850 3.990 12,040 -0.06(-1.48%)
Oct 04, 2010 4.060 4.060 3.970 4.050 44,200 +0.09(+2.27%)
Oct 01, 2010 4.000 4.040 3.950 3.960 28,673 -0.08(-1.98%)
Sep 30, 2010 4.100 4.150 4.000 4.040 99,144 -0.01(-0.25%)
Sep 29, 2010 4.440 4.440 4.000 4.050 189,819 -0.90(-18.18%)
Sep 28, 2010 4.940 4.950 4.940 4.950 2,500 -0.15(-2.94%)
Sep 27, 2010 4.860 5.100 4.860 5.100 3,700 +0.23(+4.72%)
Sep 24, 2010 4.700 4.900 4.700 4.870 4,626 +0.37(+8.22%)
Sep 23, 2010 4.500 4.660 4.490 4.500 29,206 -0.28(-5.86%)
Sep 22, 2010 4.780 4.780 4.780 0 +0.00(+0.00%)
Sep 21, 2010 4.700 4.780 4.450 4.780 6,040 +0.00(+0.00%)
Sep 20, 2010 4.780 4.780 4.780 4.780 348 -0.05(-1.04%)
Sep 17, 2010 4.390 4.840 4.390 4.830 10,000 +0.09(+1.90%)
Sep 15, 2010 4.690 4.750 4.380 4.740 3,100 +0.00(+0.00%)
Sep 14, 2010 4.500 4.740 4.500 4.740 6,800 +0.45(+10.49%)
Sep 13, 2010 4.330 4.330 4.280 4.290 2,130 -0.04(-0.92%)
Sep 10, 2010 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 09, 2010 4.340 4.340 4.330 4.330 520 -0.10(-2.26%)
Sep 08, 2010 4.430 4.430 4.430 4.430 200 -0.07(-1.56%)
Sep 07, 2010 4.500 4.500 4.500 16 +0.00(+0.00%)
Sep 03, 2010 4.460 4.500 4.350 4.500 3,820 +0.15(+3.45%)
Sep 02, 2010 4.300 4.460 4.300 4.350 2,200 -0.15(-3.33%)
Sep 01, 2010 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 31, 2010 4.400 4.500 4.400 4.500 5,000 -0.05(-1.10%)
Aug 30, 2010 4.550 4.550 4.550 4.550 110 -0.07(-1.52%)
Aug 27, 2010 4.620 4.620 4.620 4 +0.00(+0.00%)
Aug 26, 2010 4.620 4.620 4.620 0 +0.00(+0.00%)
Aug 25, 2010 4.630 4.630 4.620 4.620 400 +0.12(+2.67%)
Aug 24, 2010 4.480 4.500 4.480 4.500 1,500 +0.02(+0.45%)
Aug 23, 2010 4.460 4.490 4.460 4.480 2,300 -0.11(-2.40%)
Aug 20, 2010 4.600 4.600 4.590 4.590 1,700 -0.11(-2.34%)
Aug 19, 2010 4.690 4.700 4.690 4.700 552 +0.00(+0.00%)
Aug 18, 2010 4.460 4.700 4.450 4.700 2,500 +0.01(+0.21%)
Aug 17, 2010 4.690 4.700 4.550 4.690 2,446 +0.23(+5.16%)
Aug 16, 2010 4.790 4.800 4.460 4.460 4,610 -0.24(-5.11%)
Aug 13, 2010 4.700 4.700 4.700 4.700 100 +0.19(+4.21%)
Aug 12, 2010 4.510 4.510 4.510 60 +0.00(+0.00%)
Aug 11, 2010 4.510 4.510 4.510 4.510 355 -0.15(-3.22%)
Aug 10, 2010 4.660 4.660 4.660 64 +0.00(+0.00%)
Aug 09, 2010 4.660 4.660 4.660 12 +0.00(+0.00%)
Aug 06, 2010 4.660 4.660 4.660 4.660 100 -0.12(-2.51%)
Aug 05, 2010 4.600 4.810 4.600 4.780 1,437 -0.10(-2.05%)
Aug 04, 2010 4.710 4.880 4.510 4.880 43,000 +0.17(+3.61%)
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.