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 31, 2006 9.370 9.500 9.350 9.500 2,400 +0.00(+0.00%)
May 30, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 26, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 25, 2006 9.500 9.510 9.500 9.500 1,445 +0.00(+0.00%)
May 24, 2006 10.20 10.20 9.500 9.500 3,050 -0.60(-5.94%)
May 23, 2006 9.980 10.12 9.980 10.10 4,266 +0.20(+2.02%)
May 22, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
May 19, 2006 9.800 9.900 9.800 9.900 850 -0.10(-1.00%)
May 18, 2006 10.00 10.00 9.800 10.00 7,120 +0.00(+0.00%)
May 17, 2006 9.980 10.00 9.980 10.00 1,000 +0.00(+0.00%)
May 16, 2006 10.00 10.70 10.00 10.00 8,200 +0.00(+0.00%)
May 15, 2006 9.800 10.00 9.800 10.00 1,400 +0.00(+0.00%)
May 12, 2006 9.850 10.00 9.850 10.00 3,365 +0.00(+0.00%)
May 11, 2006 9.980 10.00 9.750 10.00 4,935 +0.20(+2.04%)
May 10, 2006 8.650 10.25 8.650 9.800 12,635 +0.67(+7.34%)
May 09, 2006 9.250 9.250 8.550 9.130 6,390 -0.12(-1.30%)
May 08, 2006 9.300 9.300 9.250 9.250 4,670 -0.05(-0.54%)
May 05, 2006 9.300 9.300 9.300 9.300 6,800 +0.10(+1.09%)
May 04, 2006 8.900 9.200 8.900 9.200 13,950 +0.30(+3.37%)
May 03, 2006 8.900 8.900 8.800 8.900 7,122 +0.00(+0.00%)
May 02, 2006 8.900 8.900 8.900 8.900 1,000 +0.10(+1.14%)
May 01, 2006 8.800 8.850 8.800 8.800 48,640 +0.00(+0.00%)
Apr 28, 2006 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
Apr 27, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 26, 2006 8.750 8.750 8.750 8.750 4,000 +0.00(+0.00%)
Apr 25, 2006 8.750 8.750 8.750 8.750 11,200 +0.00(+0.00%)
Apr 24, 2006 8.750 8.750 8.750 8.750 16,900 +0.00(+0.00%)
Apr 21, 2006 8.750 8.750 8.750 8.750 8,900 +0.00(+0.00%)
Apr 20, 2006 8.750 8.750 8.750 8.750 16,000 -0.05(-0.57%)
Apr 19, 2006 8.800 8.800 8.800 8.800 2,275 -0.10(-1.12%)
Apr 18, 2006 8.800 8.900 8.750 8.900 10,233 +0.00(+0.00%)
Apr 17, 2006 8.890 8.900 8.890 8.900 1,300 +0.00(+0.00%)
Apr 13, 2006 8.750 8.900 8.750 8.900 2,200 +0.15(+1.71%)
Apr 12, 2006 8.900 8.900 8.750 8.750 7,300 -0.15(-1.69%)
Apr 11, 2006 8.800 8.900 8.800 8.900 2,225 -0.10(-1.11%)
Apr 10, 2006 8.750 9.000 8.750 9.000 2,100 +0.10(+1.12%)
Apr 07, 2006 8.750 8.900 8.750 8.900 49,600 +0.15(+1.71%)
Apr 06, 2006 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Apr 05, 2006 8.750 8.750 8.750 8.750 30,940 -0.05(-0.57%)
Apr 04, 2006 8.650 8.800 8.600 8.800 7,600 +0.30(+3.53%)
Apr 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 31, 2006 8.600 8.600 8.500 8.500 1,000 -0.10(-1.16%)
Mar 30, 2006 8.900 8.900 8.600 8.600 2,580 -0.40(-4.44%)
Mar 29, 2006 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Mar 28, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 27, 2006 9.000 9.000 9.000 9.000 1,000 -0.10(-1.10%)
Mar 24, 2006 9.100 9.100 8.800 9.100 435 +0.10(+1.11%)
Mar 21, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 20, 2006 8.900 9.000 8.850 9.000 4,000 +0.00(+0.00%)
Mar 17, 2006 8.710 9.100 8.700 9.000 23,000 +0.20(+2.27%)
Mar 16, 2006 8.760 8.800 8.700 8.800 6,711 +0.01(+0.11%)
Mar 15, 2006 8.970 8.970 8.760 8.790 2,300 -0.11(-1.24%)
Mar 14, 2006 8.850 8.900 8.850 8.900 3,009 +0.20(+2.30%)
Mar 13, 2006 8.700 8.700 8.700 8.700 1,945 -0.15(-1.69%)
Mar 10, 2006 8.500 8.850 8.500 8.850 9,298 +0.35(+4.12%)
Mar 09, 2006 8.900 8.900 8.500 8.500 35,745 +0.00(+0.00%)
Mar 08, 2006 8.400 9.000 8.400 8.500 109,750 +0.30(+3.66%)
Mar 07, 2006 8.400 8.400 8.200 8.200 2,730 -0.20(-2.38%)
Mar 06, 2006 8.400 8.400 8.400 8.400 200 +0.60(+7.69%)
Mar 03, 2006 7.850 7.850 7.800 7.800 1,565 +0.00(+0.00%)
Mar 02, 2006 8.150 8.150 7.800 7.800 135,600 -0.58(-6.92%)
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.