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 (%)
May 29, 2009 5.240 5.240 4.850 4.850 7,763 +0.00(+0.00%)
May 28, 2009 4.610 5.000 4.500 4.850 35,400 +0.03(+0.62%)
May 27, 2009 4.610 4.820 4.500 4.820 9,900 +0.23(+5.01%)
May 26, 2009 4.450 4.790 4.250 4.590 17,065 +0.09(+2.00%)
May 25, 2009 4.470 4.500 4.470 4.500 3,000 +0.00(+0.00%)
May 22, 2009 4.480 4.510 4.480 4.500 6,000 +0.40(+9.76%)
May 21, 2009 4.100 4.100 4.100 4.100 309 +0.05(+1.23%)
May 20, 2009 4.180 4.300 4.050 4.050 13,057 -0.22(-5.15%)
May 19, 2009 4.280 4.280 4.270 4.270 1,400 -0.02(-0.47%)
May 17, 2009 4.290 4.290 4.290 4.290 200 +0.00(+0.00%)
May 15, 2009 4.290 4.290 4.290 4.290 200 -0.01(-0.23%)
May 14, 2009 4.000 4.300 4.000 4.300 6,190 +0.35(+8.86%)
May 13, 2009 4.170 4.170 3.950 3.950 11,385 -0.30(-7.06%)
May 12, 2009 4.210 4.250 4.160 4.250 9,245 +0.05(+1.19%)
May 11, 2009 4.200 4.200 4.200 0 +0.00(+0.00%)
May 08, 2009 4.260 4.260 4.200 4.200 11,450 -0.29(-6.46%)
May 07, 2009 4.490 4.490 4.490 4.490 240 +0.09(+2.05%)
May 06, 2009 4.190 4.400 4.190 4.400 8,256 +0.20(+4.76%)
May 05, 2009 4.190 4.300 4.190 4.200 7,212 +0.02(+0.48%)
May 04, 2009 4.200 4.200 4.160 4.180 61,724 +0.03(+0.72%)
May 01, 2009 4.120 4.220 4.120 4.150 54,618 -0.07(-1.66%)
Apr 30, 2009 4.200 4.250 4.180 4.220 14,675 +0.02(+0.48%)
Apr 29, 2009 4.500 4.500 3.940 4.200 52,554 -0.79(-15.83%)
Apr 28, 2009 4.990 4.990 4.990 4.990 600 +0.19(+3.96%)
Apr 27, 2009 4.990 5.000 4.740 4.800 6,700 -0.19(-3.81%)
Apr 24, 2009 4.810 4.990 4.800 4.990 3,425 +0.00(+0.00%)
Apr 23, 2009 5.000 5.000 4.990 4.990 2,100 -0.01(-0.20%)
Apr 22, 2009 4.850 5.000 4.800 5.000 2,400 +0.00(+0.00%)
Apr 21, 2009 4.900 5.000 4.900 5.000 844 +0.05(+1.01%)
Apr 20, 2009 5.050 5.050 4.900 4.950 2,900 -0.07(-1.39%)
Apr 17, 2009 4.950 5.020 4.850 5.020 56,559 +0.12(+2.45%)
Apr 16, 2009 4.990 5.000 4.900 4.900 6,700 -0.05(-1.01%)
Apr 15, 2009 4.950 4.950 4.950 4.950 1,404 +0.00(+0.00%)
Apr 14, 2009 5.000 5.000 4.950 4.950 7,670 +0.00(+0.00%)
Apr 13, 2009 5.000 5.000 4.950 4.950 107,016 -0.05(-1.00%)
Apr 09, 2009 4.620 5.000 4.600 5.000 9,864 +0.21(+4.38%)
Apr 08, 2009 4.800 4.820 4.600 4.790 6,348 +0.20(+4.36%)
Apr 07, 2009 4.620 4.620 4.590 4.590 8,500 -0.11(-2.34%)
Apr 06, 2009 4.750 4.750 4.700 4.700 2,224 -0.04(-0.84%)
Apr 03, 2009 4.550 4.740 4.550 4.740 2,620 +0.09(+1.94%)
Apr 02, 2009 4.500 4.650 4.500 4.650 34,941 -0.04(-0.85%)
Mar 31, 2009 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 30, 2009 4.700 4.840 4.600 4.700 2,000 -0.11(-2.29%)
Mar 26, 2009 4.800 4.810 4.780 4.810 27,482 +0.00(+0.00%)
Mar 25, 2009 4.600 4.810 4.600 4.810 2,200 +0.31(+6.89%)
Mar 23, 2009 4.500 4.500 4.500 4.500 20 +0.28(+6.64%)
Mar 20, 2009 4.300 4.300 4.220 4.220 11,600 -0.10(-2.31%)
Mar 19, 2009 4.250 4.320 4.300 4.320 33,342 +0.02(+0.47%)
Mar 18, 2009 4.400 4.400 4.300 4.300 4,100 -0.10(-2.27%)
Mar 17, 2009 4.350 4.400 4.350 4.400 900 -0.10(-2.22%)
Mar 16, 2009 4.400 4.500 4.400 4.500 1,400 +0.10(+2.27%)
Mar 13, 2009 4.400 4.400 4.400 4.400 375 +0.00(+0.00%)
Mar 12, 2009 4.220 4.400 4.150 4.400 2,699 -0.09(-2.00%)
Mar 11, 2009 4.210 4.490 4.210 4.490 825 +0.10(+2.28%)
Mar 10, 2009 4.560 4.560 4.180 4.390 5,255 -0.01(-0.23%)
Mar 09, 2009 4.400 4.400 4.400 4.400 1,000 +0.02(+0.46%)
Mar 06, 2009 4.350 4.670 4.200 4.380 12,100 -0.02(-0.45%)
Mar 05, 2009 4.510 4.510 4.360 4.400 4,064 -0.28(-5.98%)
Mar 04, 2009 4.680 4.680 4.680 4.680 400 +0.03(+0.65%)
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.