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 31, 2007 7.950 8.000 7.580 8.000 53,505 +0.10(+1.27%)
Dec 28, 2007 7.500 7.990 7.500 7.900 3,736 +0.01(+0.13%)
Dec 27, 2007 7.900 7.900 7.530 7.890 1,990 -0.01(-0.13%)
Dec 26, 2007 7.200 7.900 7.900 7.900 5,447 +0.00(+0.00%)
Dec 24, 2007 7.200 7.900 7.900 7.900 5,447 +0.35(+4.64%)
Dec 21, 2007 7.560 7.640 7.550 7.550 1,665 -0.20(-2.58%)
Dec 20, 2007 7.950 7.950 7.590 7.750 3,148 -0.05(-0.64%)
Dec 19, 2007 7.530 7.800 7.530 7.800 1,780 -0.08(-1.02%)
Dec 18, 2007 7.900 7.900 7.760 7.880 1,400 +0.09(+1.16%)
Dec 17, 2007 7.250 7.900 7.250 7.790 4,223 +0.17(+2.23%)
Dec 14, 2007 7.990 7.990 7.200 7.620 1,419 +0.12(+1.60%)
Dec 13, 2007 7.720 8.000 7.260 7.500 18,979 -0.34(-4.34%)
Dec 12, 2007 7.660 7.840 7.660 7.840 2,174 +0.18(+2.35%)
Dec 11, 2007 7.670 7.750 7.660 7.660 1,860 -0.33(-4.13%)
Dec 10, 2007 7.670 7.990 7.670 7.990 483 +0.00(+0.00%)
Dec 07, 2007 7.750 7.990 7.650 7.990 840 -0.01(-0.12%)
Dec 06, 2007 8.000 8.000 8.000 8.000 271 +0.00(+0.00%)
Dec 05, 2007 7.900 8.000 7.770 8.000 2,085 +0.00(+0.00%)
Dec 04, 2007 8.000 8.000 7.990 8.000 24,084 +0.00(+0.00%)
Dec 03, 2007 7.770 8.100 7.770 8.000 6,047 -0.29(-3.50%)
Nov 30, 2007 7.950 8.290 7.950 8.290 7,801 +0.32(+4.02%)
Nov 29, 2007 7.960 7.970 7.820 7.970 2,862 +0.00(+0.00%)
Nov 28, 2007 8.000 8.000 7.490 7.970 5,756 +0.91(+12.89%)
Nov 27, 2007 7.290 7.470 7.060 7.060 2,668 -0.44(-5.87%)
Nov 26, 2007 7.260 7.500 7.100 7.500 4,564 -0.48(-6.02%)
Nov 23, 2007 7.560 8.000 7.560 7.980 2,737 -0.17(-2.09%)
Nov 21, 2007 7.500 8.150 7.470 8.150 5,910 +0.15(+1.88%)
Nov 20, 2007 7.990 8.000 7.360 8.000 144,629 +0.04(+0.50%)
Nov 19, 2007 7.990 7.990 7.870 7.960 4,134 -0.03(-0.38%)
Nov 16, 2007 8.000 8.010 7.950 7.990 208,185 -0.35(-4.20%)
Nov 15, 2007 8.000 8.360 7.660 8.340 15,337 +0.70(+9.16%)
Nov 14, 2007 7.600 7.640 7.480 7.640 3,023 +0.03(+0.39%)
Nov 13, 2007 7.610 7.610 7.610 7.610 1,056 +0.00(+0.00%)
Nov 12, 2007 7.750 8.000 7.610 7.610 3,696 -0.14(-1.81%)
Nov 09, 2007 7.750 7.750 7.750 7.750 1,299 +0.00(+0.00%)
Nov 08, 2007 7.750 7.760 7.750 7.750 3,489 +0.00(+0.00%)
Nov 07, 2007 7.750 7.750 7.750 7.750 2,308 +0.00(+0.00%)
Nov 06, 2007 7.750 7.750 7.750 7.750 710 -0.03(-0.39%)
Nov 05, 2007 7.750 7.990 7.750 7.780 3,080 +0.03(+0.39%)
Nov 02, 2007 7.750 7.750 7.750 7.750 265 -0.25(-3.12%)
Nov 01, 2007 8.000 8.000 7.760 8.000 2,669 -0.13(-1.60%)
Oct 31, 2007 7.760 8.130 7.760 8.130 9,065 +0.17(+2.14%)
Oct 30, 2007 8.000 8.010 7.960 7.960 3,742 -0.33(-3.98%)
Oct 29, 2007 8.180 8.290 8.110 8.290 2,530 +0.23(+2.85%)
Oct 26, 2007 8.060 8.200 8.050 8.060 835 -0.23(-2.77%)
Oct 25, 2007 8.440 8.440 8.250 8.290 3,399 +0.29(+3.62%)
Oct 24, 2007 8.000 8.280 8.000 8.000 2,074 +0.00(+0.00%)
Oct 23, 2007 8.000 8.000 8.000 8.000 2,004 -0.10(-1.23%)
Oct 19, 2007 8.000 8.240 8.000 8.100 4,910 +0.00(+0.00%)
Oct 18, 2007 8.000 8.290 7.980 8.100 2,048 +0.10(+1.25%)
Oct 17, 2007 7.940 8.200 7.940 8.000 3,381 +0.00(+0.00%)
Oct 16, 2007 8.000 8.010 7.610 8.000 1,660 -0.24(-2.91%)
Oct 15, 2007 8.000 8.240 7.560 8.240 2,083 +0.14(+1.73%)
Oct 12, 2007 7.990 8.260 7.990 8.100 2,373 -0.19(-2.29%)
Oct 11, 2007 8.000 8.290 8.000 8.290 1,496 +0.09(+1.10%)
Oct 10, 2007 7.530 8.500 7.500 8.200 3,677 +0.18(+2.24%)
Oct 09, 2007 7.900 8.020 7.600 8.020 1,714 +0.02(+0.25%)
Oct 08, 2007 7.900 8.000 7.900 8.000 1,200 +0.00(+0.00%)
Oct 05, 2007 7.900 8.000 7.900 8.000 1,200 -0.19(-2.32%)
Oct 04, 2007 8.000 8.250 8.000 8.190 21,615 +0.20(+2.50%)
Oct 03, 2007 7.540 7.990 7.530 7.990 3,610 +0.19(+2.44%)
Oct 02, 2007 7.760 8.010 7.650 7.800 6,424 -0.79(-9.20%)
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.