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 (%)
Oct 31, 2013 5.900 6.000 5.900 5.900 26,680 +0.00(+0.00%)
Oct 30, 2013 5.800 5.900 5.800 5.900 1,540 +0.05(+0.85%)
Oct 29, 2013 5.860 5.860 5.800 5.850 185,320 -0.10(-1.68%)
Oct 28, 2013 5.860 5.960 5.860 5.950 10,412 -0.06(-1.00%)
Oct 25, 2013 6.150 6.150 5.950 6.010 2,963 -0.14(-2.28%)
Oct 24, 2013 6.190 6.190 6.150 6.150 400 -0.05(-0.81%)
Oct 23, 2013 6.200 6.200 6.200 6.200 2,250 +0.00(+0.00%)
Oct 22, 2013 5.990 6.200 5.960 6.200 9,259 +0.26(+4.38%)
Oct 21, 2013 5.930 5.940 5.900 5.940 13,458 +0.01(+0.17%)
Oct 18, 2013 5.400 5.980 5.400 5.930 23,604 +0.53(+9.81%)
Oct 17, 2013 5.440 5.440 5.400 5.400 4,760 -0.05(-0.92%)
Oct 16, 2013 5.350 5.450 5.350 5.450 750 +0.20(+3.81%)
Oct 15, 2013 5.300 5.300 5.100 5.250 3,000 +0.00(+0.00%)
Oct 08, 2013 5.250 5.250 5.250 0 -0.05(-0.94%)
Oct 07, 2013 5.310 5.310 5.300 5.300 2,200 -0.01(-0.19%)
Oct 04, 2013 5.250 5.310 5.250 5.310 3,800 +0.01(+0.19%)
Oct 03, 2013 5.400 5.400 5.010 5.300 10,810 -0.15(-2.75%)
Oct 02, 2013 5.330 5.450 5.330 5.450 4,994 +0.12(+2.25%)
Oct 01, 2013 5.280 5.330 5.270 5.330 2,120 +0.21(+4.10%)
Sep 27, 2013 5.070 5.120 4.940 5.120 12,000 +0.03(+0.59%)
Sep 26, 2013 5.030 5.090 5.010 5.090 14,124 +0.19(+3.88%)
Sep 25, 2013 4.930 4.930 4.800 4.900 44,732 +0.03(+0.62%)
Sep 24, 2013 4.870 4.870 4.870 4.870 2,724 -0.04(-0.81%)
Sep 23, 2013 4.910 4.910 4.860 4.910 1,540 +0.01(+0.20%)
Sep 19, 2013 4.900 4.900 4.900 16 +0.05(+1.03%)
Sep 18, 2013 4.850 4.850 4.850 4.850 3,070 +0.00(+0.00%)
Sep 17, 2013 4.850 4.850 4.850 4.850 120 +0.00(+0.00%)
Sep 16, 2013 4.840 4.850 4.840 4.850 2,250 +0.01(+0.21%)
Sep 13, 2013 4.850 4.850 4.840 4.840 1,311 +0.02(+0.41%)
Sep 12, 2013 4.820 4.820 4.820 4.820 2,370 -0.07(-1.43%)
Sep 11, 2013 4.850 4.910 4.850 4.890 3,750 +0.04(+0.82%)
Sep 10, 2013 4.850 4.850 4.850 4.850 4,400 +0.00(+0.00%)
Sep 09, 2013 4.840 4.850 4.830 4.850 1,600 +0.05(+1.04%)
Sep 06, 2013 4.800 4.820 4.800 4.800 5,720 +0.05(+1.05%)
Sep 04, 2013 4.750 4.750 4.750 0 +0.05(+1.06%)
Sep 03, 2013 4.710 4.710 4.700 4.700 1,813 -0.05(-1.05%)
Aug 29, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 28, 2013 4.750 4.750 4.750 4.750 2,070 +0.00(+0.00%)
Aug 27, 2013 4.800 4.800 4.750 4.750 500 -0.07(-1.45%)
Aug 26, 2013 4.800 4.820 4.800 4.820 1,761 -0.01(-0.21%)
Aug 22, 2013 4.830 4.830 4.830 4.830 0 +0.03(+0.63%)
Aug 21, 2013 4.800 4.800 4.800 4.800 600 -0.05(-1.03%)
Aug 20, 2013 4.840 4.850 4.840 4.850 5,000 +0.05(+1.04%)
Aug 19, 2013 4.800 4.800 4.800 4.800 1,800 -0.04(-0.83%)
Aug 16, 2013 4.840 4.840 4.840 4.840 2,800 +0.05(+1.04%)
Aug 15, 2013 4.790 4.790 4.790 4.790 404 -0.05(-1.03%)
Aug 14, 2013 4.820 4.840 4.760 4.840 7,400 +0.04(+0.83%)
Aug 13, 2013 4.800 4.800 4.750 4.800 7,950 +0.00(+0.00%)
Aug 12, 2013 4.800 4.830 4.790 4.800 4,987 -0.02(-0.41%)
Aug 09, 2013 4.800 4.820 4.790 4.820 7,020 +0.02(+0.42%)
Aug 08, 2013 4.790 4.800 4.790 4.800 9,724 +0.05(+1.05%)
Aug 07, 2013 4.790 4.790 4.750 4.750 1,189 -0.05(-1.04%)
Aug 06, 2013 4.800 4.800 4.700 4.800 3,100 +0.10(+2.13%)
Aug 02, 2013 4.700 4.700 4.700 0 +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.