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: 3:40 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 (%)
Jun 29, 2007 8.920 8.920 8.920 8.920 208 -0.23(-2.51%)
Jun 28, 2007 9.150 9.150 9.150 9.150 40 +0.00(+0.00%)
Jun 27, 2007 8.950 9.150 8.920 9.150 522 +0.00(+0.00%)
Jun 26, 2007 8.900 9.150 8.900 9.150 1,076 +0.25(+2.81%)
Jun 25, 2007 8.880 9.500 8.880 8.900 9,642 -0.20(-2.20%)
Jun 22, 2007 9.100 9.100 9.100 9.100 86 +0.00(+0.00%)
Jun 21, 2007 8.720 9.470 8.660 9.100 20,242 +0.44(+5.08%)
Jun 20, 2007 9.500 9.500 8.660 8.660 8,530 -0.60(-6.48%)
Jun 19, 2007 9.260 9.500 9.260 9.260 2,000 -0.09(-0.96%)
Jun 18, 2007 9.350 9.350 9.350 9.350 317 -0.40(-4.10%)
Jun 15, 2007 9.120 9.750 9.120 9.750 1,796 +0.25(+2.63%)
Jun 14, 2007 9.100 9.500 9.100 9.500 6,385 +0.43(+4.74%)
Jun 13, 2007 9.070 9.070 9.070 9.070 375 +0.01(+0.11%)
Jun 12, 2007 9.500 9.950 9.060 9.060 10,577 -0.94(-9.40%)
Jun 11, 2007 9.200 10.00 8.600 10.00 6,241 +0.75(+8.11%)
Jun 08, 2007 9.250 9.250 9.250 9.250 1,570 +0.00(+0.00%)
Jun 07, 2007 9.570 9.570 9.250 9.250 559 -0.60(-6.09%)
Jun 06, 2007 9.570 9.850 9.570 9.850 404 +0.00(+0.00%)
Jun 05, 2007 9.850 9.850 9.850 9.850 240 +0.00(+0.00%)
Jun 04, 2007 9.850 9.850 9.850 9.850 451 -0.15(-1.50%)
Jun 01, 2007 9.200 10.00 9.190 10.00 1,368 +0.00(+0.00%)
May 31, 2007 9.510 10.00 9.410 10.00 33,983 +0.49(+5.15%)
May 30, 2007 9.400 9.510 9.400 9.510 1,204 +0.01(+0.11%)
May 29, 2007 9.300 9.500 9.300 9.500 1,524 +0.20(+2.15%)
May 25, 2007 9.220 9.300 9.170 9.300 15,176 -0.31(-3.23%)
May 24, 2007 9.160 9.620 9.160 9.610 3,187 +0.06(+0.63%)
May 23, 2007 9.050 9.550 9.050 9.550 8,433 -0.15(-1.55%)
May 22, 2007 9.670 9.780 9.500 9.700 8,503 -0.30(-3.00%)
May 21, 2007 10.00 10.00 10.00 10.00 22,487 +0.00(+0.00%)
May 18, 2007 10.00 10.00 10.00 10.00 22,487 -0.01(-0.10%)
May 17, 2007 10.01 10.10 10.00 10.01 16,888 +0.01(+0.10%)
May 16, 2007 10.01 10.01 10.00 10.00 2,143 -0.15(-1.48%)
May 15, 2007 10.26 10.26 9.800 10.15 1,920 -0.53(-4.96%)
May 14, 2007 10.68 10.68 10.68 10.68 175 -0.02(-0.19%)
May 11, 2007 10.00 10.70 10.00 10.70 173,881 +0.72(+7.21%)
May 10, 2007 9.980 9.980 9.980 9.980 15 +0.00(+0.00%)
May 09, 2007 10.29 10.29 9.980 9.980 269 +0.13(+1.32%)
May 08, 2007 9.750 9.850 9.670 9.850 9,925 -0.06(-0.61%)
May 07, 2007 9.950 10.00 9.900 9.910 23,900 -0.10(-1.00%)
May 04, 2007 10.00 10.01 10.00 10.01 1,730 +0.06(+0.60%)
May 03, 2007 9.960 9.960 9.950 9.950 6,010 -0.30(-2.93%)
May 02, 2007 10.25 10.25 10.25 10.25 200 +0.10(+0.99%)
May 01, 2007 10.15 10.15 10.15 10.15 1,000 -0.15(-1.46%)
Apr 30, 2007 10.02 10.40 10.02 10.30 32,200 +0.43(+4.36%)
Apr 27, 2007 10.15 10.15 9.870 9.870 3,165 -0.28(-2.76%)
Apr 26, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 25, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 24, 2007 9.850 10.16 9.850 10.15 32,000 +0.25(+2.53%)
Apr 23, 2007 9.810 10.18 9.810 9.900 51,100 -0.24(-2.37%)
Apr 20, 2007 10.00 10.14 10.00 10.14 2,000 -0.01(-0.10%)
Apr 19, 2007 10.18 10.18 10.10 10.15 54,120 -0.03(-0.29%)
Apr 18, 2007 10.18 10.18 10.10 10.18 1,750 +0.07(+0.69%)
Apr 17, 2007 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Apr 16, 2007 10.40 10.40 10.11 10.11 1,600 -0.34(-3.25%)
Apr 13, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Apr 12, 2007 9.610 10.45 9.610 10.45 8,600 +0.45(+4.50%)
Apr 11, 2007 10.00 10.00 10.00 10.00 1,500 -0.49(-4.67%)
Apr 10, 2007 9.500 10.49 9.250 10.49 63,725 +0.09(+0.87%)
Apr 09, 2007 9.800 10.40 9.300 10.40 9,490 +0.15(+1.46%)
Apr 05, 2007 10.25 10.25 10.25 10.25 255 +0.15(+1.49%)
Apr 04, 2007 10.10 10.10 10.10 10.10 308 -0.15(-1.46%)
Apr 03, 2007 10.48 10.48 10.25 10.25 4,300 +0.20(+1.99%)
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.