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 (%)
Jan 31, 2007 10.30 10.30 10.15 10.17 30,025 -0.18(-1.74%)
Jan 30, 2007 10.35 10.35 10.35 10.35 900 +0.00(+0.00%)
Jan 29, 2007 10.85 10.85 10.35 10.35 900 -0.08(-0.77%)
Jan 26, 2007 10.54 10.54 10.43 10.43 270 +0.08(+0.77%)
Jan 25, 2007 10.35 10.35 10.35 10.35 115 -0.19(-1.80%)
Jan 24, 2007 10.30 10.54 10.30 10.54 4,223 +0.27(+2.63%)
Jan 23, 2007 10.48 10.50 10.27 10.27 3,145 -0.23(-2.19%)
Jan 22, 2007 10.67 10.67 10.49 10.50 79,805 +0.30(+2.94%)
Jan 19, 2007 10.70 10.70 10.20 10.20 11,100 -0.60(-5.56%)
Jan 18, 2007 10.95 10.95 10.79 10.80 6,700 +0.30(+2.86%)
Jan 17, 2007 10.03 10.50 10.00 10.50 16,005 +0.33(+3.24%)
Jan 16, 2007 10.33 10.33 10.16 10.17 3,848 -0.33(-3.14%)
Jan 12, 2007 10.50 10.50 10.50 10.50 100 +0.45(+4.48%)
Jan 11, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jan 10, 2007 10.25 10.25 10.05 10.05 2,464 -0.10(-0.99%)
Jan 09, 2007 10.15 10.15 10.15 10.15 140 +0.00(+0.00%)
Jan 08, 2007 10.40 10.40 10.15 10.15 1,700 -0.10(-0.98%)
Jan 05, 2007 10.25 10.25 10.24 10.25 13,810 +0.25(+2.50%)
Jan 04, 2007 9.990 10.00 9.990 10.00 11,593 +0.01(+0.10%)
Jan 03, 2007 10.00 10.00 9.900 9.990 2,736 -0.01(-0.10%)
Dec 29, 2006 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
Dec 28, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 27, 2006 10.00 10.00 10.00 10.00 900 -0.13(-1.28%)
Dec 26, 2006 9.940 10.13 9.940 10.13 48,741 +0.00(+0.00%)
Dec 22, 2006 9.940 10.13 9.940 10.13 48,741 +0.19(+1.91%)
Dec 21, 2006 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 20, 2006 10.00 10.13 9.850 9.940 10,315 -0.06(-0.60%)
Dec 19, 2006 10.25 10.25 10.00 10.00 8,500 -0.17(-1.67%)
Dec 18, 2006 10.18 10.18 10.05 10.17 16,300 +0.14(+1.40%)
Dec 15, 2006 10.10 10.13 10.03 10.03 6,115 -0.07(-0.69%)
Dec 14, 2006 9.860 10.10 9.860 10.10 28,900 +0.35(+3.59%)
Dec 13, 2006 9.640 9.750 9.640 9.750 61,140 +0.13(+1.35%)
Dec 12, 2006 9.640 9.640 9.550 9.620 41,200 -0.02(-0.21%)
Dec 11, 2006 9.650 9.650 9.640 9.640 6,015 +0.09(+0.94%)
Dec 08, 2006 9.550 9.650 9.550 9.550 4,725 -0.09(-0.93%)
Dec 07, 2006 9.550 9.640 9.550 9.640 1,800 +0.09(+0.94%)
Dec 06, 2006 9.550 9.550 9.550 9.550 3,000 -0.05(-0.52%)
Dec 05, 2006 9.410 9.690 9.410 9.600 3,900 +0.22(+2.35%)
Dec 04, 2006 9.600 9.650 9.350 9.380 31,210 -0.27(-2.80%)
Dec 01, 2006 9.650 9.750 9.600 9.650 31,320 -0.05(-0.52%)
Nov 30, 2006 9.650 9.750 9.650 9.700 5,095 +0.00(+0.00%)
Nov 29, 2006 9.700 9.700 9.700 9.700 2,060 +0.05(+0.52%)
Nov 28, 2006 9.650 9.650 9.650 9.650 2,000 -0.10(-1.03%)
Nov 27, 2006 9.650 9.750 9.650 9.750 2,050 +0.10(+1.04%)
Nov 24, 2006 9.650 9.650 9.650 9.650 580 -0.10(-1.03%)
Nov 22, 2006 9.760 9.760 9.750 9.750 2,215 -0.24(-2.40%)
Nov 21, 2006 9.750 9.990 9.750 9.990 575 +0.48(+5.05%)
Nov 20, 2006 9.900 9.900 9.510 9.510 11,000 -0.49(-4.90%)
Nov 17, 2006 10.00 10.00 10.00 10.00 110 +0.30(+3.09%)
Nov 16, 2006 9.750 9.750 9.700 9.700 25,875 -0.10(-1.02%)
Nov 15, 2006 9.960 9.960 9.800 9.800 875 +0.00(+0.00%)
Nov 14, 2006 9.990 9.990 9.800 9.800 1,200 -0.19(-1.90%)
Nov 13, 2006 10.20 10.20 9.990 9.990 3,130 -0.01(-0.10%)
Nov 10, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 09, 2006 10.00 10.03 9.950 10.00 428,900 -0.25(-2.44%)
Nov 08, 2006 10.27 10.27 10.25 10.25 7,515 -0.01(-0.10%)
Nov 07, 2006 10.26 10.26 10.26 10.26 3,000 +0.01(+0.10%)
Nov 06, 2006 10.25 10.25 10.25 10.25 628 +0.00(+0.00%)
Nov 03, 2006 10.72 10.72 10.21 10.25 7,100 -0.70(-6.39%)
Nov 02, 2006 10.95 10.95 10.95 10.95 155 +0.55(+5.29%)
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.