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: 9:49 AM 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 (%)
Nov 30, 2017 9.900 10.00 9.900 10.00 2,653 +0.14(+1.42%)
Nov 29, 2017 9.870 9.890 9.840 9.860 1,900 -0.08(-0.80%)
Nov 28, 2017 9.940 9.980 9.910 9.940 18,345 +0.08(+0.81%)
Nov 27, 2017 9.950 9.950 9.850 9.860 2,200 -0.10(-1.00%)
Nov 24, 2017 9.880 9.960 9.750 9.960 2,175 +0.01(+0.10%)
Nov 23, 2017 9.940 9.950 9.900 9.950 6,100 +0.05(+0.51%)
Nov 22, 2017 9.670 9.900 9.670 9.900 5,500 +0.24(+2.48%)
Nov 21, 2017 9.640 9.680 9.640 9.660 4,100 +0.06(+0.63%)
Nov 20, 2017 9.760 9.760 9.510 9.600 2,603 -0.25(-2.54%)
Nov 17, 2017 9.920 9.920 9.800 9.850 2,800 -0.08(-0.81%)
Nov 16, 2017 9.910 9.990 9.910 9.930 3,555 +0.02(+0.20%)
Nov 15, 2017 9.910 9.910 9.910 9.910 700 -0.02(-0.20%)
Nov 14, 2017 9.940 9.940 9.930 9.930 1,800 -0.04(-0.40%)
Nov 13, 2017 9.950 10.00 9.950 9.970 6,400 -0.03(-0.30%)
Nov 10, 2017 10.00 10.00 9.990 10.00 1,992 +0.05(+0.50%)
Nov 09, 2017 9.990 10.07 9.900 9.950 8,430 +0.05(+0.51%)
Nov 08, 2017 9.900 9.900 9.900 9.900 227 -0.14(-1.39%)
Nov 07, 2017 10.00 10.05 9.990 10.04 9,397 +0.09(+0.90%)
Nov 06, 2017 9.950 9.950 9.950 9.950 3,804 -0.02(-0.20%)
Nov 03, 2017 9.970 9.970 9.970 9.970 544 -0.03(-0.30%)
Nov 02, 2017 9.950 10.00 9.950 10.00 3,000 +0.05(+0.50%)
Nov 01, 2017 9.950 9.950 9.950 9.950 3,150 +0.00(+0.00%)
Oct 31, 2017 9.900 9.950 9.800 9.950 28,215 -0.05(-0.50%)
Oct 30, 2017 10.00 10.01 9.900 10.00 29,731 +0.00(+0.00%)
Oct 27, 2017 10.00 10.00 10.00 10.00 4,900 -0.01(-0.10%)
Oct 26, 2017 10.10 10.10 9.800 10.01 1,280 -0.09(-0.89%)
Oct 25, 2017 10.14 10.15 10.10 10.10 2,400 +0.05(+0.50%)
Oct 24, 2017 10.02 10.06 10.01 10.05 1,650 -0.04(-0.40%)
Oct 23, 2017 9.950 10.10 9.940 10.09 2,971 +0.04(+0.40%)
Oct 20, 2017 9.750 10.05 9.750 10.05 4,200 +0.34(+3.50%)
Oct 19, 2017 9.710 9.910 9.710 9.710 7,780 -0.09(-0.92%)
Oct 18, 2017 9.750 9.810 9.710 9.800 11,700 +0.04(+0.41%)
Oct 17, 2017 9.890 9.890 9.760 9.760 1,100 -0.19(-1.91%)
Oct 16, 2017 9.800 9.960 9.800 9.950 1,228 +0.00(+0.00%)
Oct 13, 2017 9.950 9.960 9.950 9.950 1,854 +0.10(+1.02%)
Oct 12, 2017 9.940 10.10 9.850 9.850 1,490 +0.05(+0.51%)
Oct 11, 2017 9.960 9.960 9.720 9.800 1,900 -0.18(-1.80%)
Oct 10, 2017 9.910 10.05 9.910 9.980 3,271 +0.07(+0.71%)
Oct 06, 2017 10.04 10.04 9.910 9.910 300 -0.14(-1.39%)
Oct 05, 2017 10.00 10.05 9.960 10.05 4,400 -0.02(-0.20%)
Oct 04, 2017 9.530 10.10 9.530 10.07 20,735 +0.46(+4.79%)
Oct 03, 2017 9.760 9.760 9.500 9.610 5,885 -0.16(-1.64%)
Oct 02, 2017 9.860 9.860 9.770 9.770 1,000 -0.13(-1.31%)
Sep 29, 2017 9.700 9.900 9.450 9.900 7,500 -0.07(-0.70%)
Sep 28, 2017 9.750 10.01 8.650 9.970 30,603 -0.13(-1.29%)
Sep 27, 2017 10.15 10.15 10.00 10.10 4,740 -0.30(-2.88%)
Sep 26, 2017 10.23 10.40 10.20 10.40 1,930 +0.10(+0.97%)
Sep 25, 2017 10.26 10.75 10.25 10.30 6,325 +0.00(+0.00%)
Sep 22, 2017 10.40 10.49 10.30 10.30 2,500 +0.00(+0.00%)
Sep 21, 2017 10.15 10.30 10.00 10.30 2,593 +0.30(+3.00%)
Sep 20, 2017 10.00 10.00 9.990 10.00 26,400 -0.01(-0.10%)
Sep 19, 2017 9.920 10.01 9.910 10.01 2,700 +0.10(+1.01%)
Sep 18, 2017 9.910 9.910 9.910 9.910 364 +0.05(+0.51%)
Sep 13, 2017 9.860 9.860 9.860 0 -0.05(-0.50%)
Sep 12, 2017 10.04 10.04 9.910 9.910 1,200 -0.09(-0.90%)
Sep 11, 2017 10.00 10.00 10.00 10.00 600 -0.05(-0.50%)
Sep 08, 2017 10.00 10.05 10.00 10.05 1,500 +0.02(+0.20%)
Sep 07, 2017 10.00 10.03 10.00 10.03 4,806 +0.04(+0.40%)
Sep 06, 2017 9.880 10.00 9.880 9.990 8,100 +0.11(+1.11%)
Sep 05, 2017 9.860 9.880 9.850 9.880 19,800 -0.02(-0.20%)
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.