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 (%)
Apr 30, 2013 4.450 4.450 4.450 4.450 4,500 +0.05(+1.14%)
Apr 29, 2013 4.300 4.400 4.300 4.400 900 +0.00(+0.00%)
Apr 26, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 25, 2013 4.350 4.400 4.350 4.400 13,200 -0.05(-1.12%)
Apr 24, 2013 4.310 4.450 4.310 4.450 3,025 +0.05(+1.14%)
Apr 23, 2013 4.400 4.400 4.400 4.400 661 +0.04(+0.92%)
Apr 22, 2013 4.400 4.400 4.250 4.360 6,700 +0.00(+0.00%)
Apr 19, 2013 4.360 4.360 4.360 4.360 800 +0.11(+2.59%)
Apr 18, 2013 4.310 4.310 4.250 4.250 800 -0.20(-4.49%)
Apr 17, 2013 4.460 4.460 4.450 4.450 600 -0.05(-1.11%)
Apr 16, 2013 4.500 4.510 4.490 4.500 25,525 -0.03(-0.66%)
Apr 15, 2013 4.570 4.650 4.530 4.530 10,080 +0.03(+0.67%)
Apr 12, 2013 4.530 4.530 4.490 4.500 16,600 +0.05(+1.12%)
Apr 11, 2013 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Apr 10, 2013 4.590 4.600 4.450 4.450 7,650 +0.25(+5.95%)
Apr 09, 2013 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2013 4.400 4.400 4.200 4.200 1,358 -0.23(-5.19%)
Apr 05, 2013 4.430 4.500 4.430 4.430 12,636 +0.00(+0.00%)
Apr 04, 2013 4.430 4.430 4.050 4.430 8,075 +0.03(+0.68%)
Apr 03, 2013 4.690 4.690 4.400 4.400 516 -0.25(-5.38%)
Apr 02, 2013 4.480 4.700 4.400 4.650 1,740 +0.24(+5.44%)
Apr 01, 2013 4.640 4.640 4.410 4.410 5,100 -0.34(-7.16%)
Mar 28, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2013 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Mar 26, 2013 4.670 4.700 4.570 4.700 2,802 +0.14(+3.07%)
Mar 25, 2013 4.570 4.570 4.560 4.560 1,300 -0.10(-2.15%)
Mar 22, 2013 5.000 5.000 4.570 4.660 20,750 -0.44(-8.63%)
Mar 21, 2013 4.920 5.100 4.760 5.100 13,700 +0.25(+5.15%)
Mar 20, 2013 4.980 4.980 4.770 4.850 9,788 -0.05(-1.02%)
Mar 19, 2013 5.130 5.130 4.800 4.900 20,490 -1.03(-17.37%)
Mar 18, 2013 5.880 5.930 5.810 5.930 51,759 +0.10(+1.72%)
Mar 15, 2013 5.670 5.880 5.670 5.830 1,966 +0.04(+0.69%)
Mar 14, 2013 5.700 5.800 5.700 5.790 5,054 +0.20(+3.58%)
Mar 13, 2013 5.630 5.750 5.590 5.590 4,599 -0.21(-3.62%)
Mar 12, 2013 5.500 6.050 5.490 5.800 15,179 +0.50(+9.43%)
Mar 11, 2013 5.310 5.310 5.300 5.300 6,935 -0.10(-1.85%)
Mar 08, 2013 5.400 5.430 5.300 5.400 20,000 +0.00(+0.00%)
Mar 07, 2013 5.360 5.400 5.350 5.400 8,785 +0.00(+0.00%)
Mar 06, 2013 5.500 5.500 5.390 5.400 21,210 -0.05(-0.92%)
Mar 05, 2013 5.370 5.450 5.330 5.450 975 +0.15(+2.83%)
Mar 04, 2013 5.490 5.490 5.300 5.300 3,312 -0.26(-4.68%)
Mar 01, 2013 5.480 5.560 5.480 5.560 3,650 +0.11(+2.02%)
Feb 28, 2013 5.350 5.450 5.350 5.450 1,500 +0.13(+2.44%)
Feb 27, 2013 5.320 5.320 5.270 5.320 1,308 +0.02(+0.38%)
Feb 26, 2013 5.230 5.300 5.230 5.300 3,104 +0.04(+0.76%)
Feb 22, 2013 5.210 5.280 5.210 5.260 5,942 +0.02(+0.38%)
Feb 21, 2013 5.020 5.240 5.020 5.240 41,152 +0.19(+3.76%)
Feb 20, 2013 5.050 5.050 5.050 5.050 400 -0.05(-0.98%)
Feb 19, 2013 5.100 5.150 5.000 5.100 10,866 +0.05(+0.99%)
Feb 15, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Feb 14, 2013 5.030 5.070 5.010 5.010 7,300 +0.00(+0.00%)
Feb 13, 2013 5.060 5.060 5.010 5.010 7,600 -0.04(-0.79%)
Feb 12, 2013 4.750 5.150 4.750 5.050 34,076 +0.30(+6.32%)
Feb 11, 2013 4.700 4.890 4.700 4.750 12,500 +0.05(+1.06%)
Feb 08, 2013 4.800 4.800 4.700 4.700 1,308 -0.01(-0.21%)
Feb 07, 2013 4.710 4.710 4.710 4.710 1,000 -0.01(-0.21%)
Feb 06, 2013 4.720 4.720 4.720 4.720 264 +0.01(+0.21%)
Feb 04, 2013 4.700 4.750 4.700 4.710 27,704 +0.02(+0.43%)
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.