Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vecima Networks Inc (TSX: VCM )

22.75 +3.05 (+15.48%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 28, 2008 5.590 6.000 5.260 5.900 7,431 -0.37(-5.90%)
Nov 27, 2008 5.520 6.270 5.510 6.270 13,400 +0.27(+4.50%)
Nov 26, 2008 5.700 6.000 5.700 6.000 16,870 +0.35(+6.19%)
Nov 25, 2008 5.700 5.700 5.650 5.650 5,131 -0.10(-1.74%)
Nov 24, 2008 5.400 5.750 5.380 5.750 2,750 +0.15(+2.68%)
Nov 21, 2008 5.600 5.600 5.100 5.600 4,525 +0.20(+3.70%)
Nov 20, 2008 5.250 5.400 5.210 5.400 5,052 -0.20(-3.57%)
Nov 19, 2008 5.650 5.650 5.600 5.600 5,215 -0.09(-1.58%)
Nov 18, 2008 5.260 5.690 5.210 5.690 5,402 -0.01(-0.18%)
Nov 17, 2008 5.750 5.750 5.200 5.700 6,277 -0.07(-1.21%)
Nov 14, 2008 5.210 5.770 5.200 5.770 28,736 +0.27(+4.91%)
Nov 13, 2008 5.500 5.890 5.070 5.500 47,931 +0.30(+5.77%)
Nov 12, 2008 5.250 5.400 5.200 5.200 13,428 +0.20(+4.00%)
Nov 11, 2008 5.000 5.000 4 +0.00(+0.00%)
Nov 10, 2008 4.990 5.000 4.990 5.000 5,506 +0.20(+4.17%)
Nov 07, 2008 4.800 4.800 40 +0.00(+0.00%)
Nov 06, 2008 4.800 4.800 4.800 4.800 1,000 -0.20(-4.00%)
Nov 05, 2008 5.000 5.000 4.760 5.000 4,788 +0.00(+0.00%)
Nov 04, 2008 5.000 5.000 5.000 5.000 2,200 +0.05(+1.01%)
Nov 03, 2008 4.950 4.950 4.950 4.950 1,040 -0.15(-2.94%)
Oct 31, 2008 5.000 5.100 4.850 5.100 44,267 +0.10(+2.00%)
Oct 30, 2008 4.990 5.000 4.990 5.000 4,000 +0.00(+0.00%)
Oct 29, 2008 4.840 5.000 4.840 5.000 2,052 +0.21(+4.38%)
Oct 28, 2008 4.800 4.800 4.790 4.790 1,648 -0.06(-1.24%)
Oct 27, 2008 4.850 4.850 4.800 4.850 2,004 -0.14(-2.81%)
Oct 24, 2008 4.300 4.990 4.300 4.990 5,310 +0.20(+4.18%)
Oct 23, 2008 4.900 4.900 4.310 4.790 4,204 -0.11(-2.24%)
Oct 22, 2008 4.620 4.900 4.310 4.900 12,937 -0.10(-2.00%)
Oct 21, 2008 4.990 5.000 4.700 5.000 7,037 +0.00(+0.00%)
Oct 20, 2008 4.990 5.000 4.700 5.000 8,950 +0.11(+2.25%)
Oct 17, 2008 4.710 4.900 4.600 4.890 3,314 -0.01(-0.20%)
Oct 16, 2008 4.900 4.900 4.900 4.900 1,530 +0.00(+0.00%)
Oct 15, 2008 5.000 5.000 4.740 4.900 27,809 -0.24(-4.67%)
Oct 14, 2008 5.140 5.240 4.730 5.140 3,040 +0.41(+8.67%)
Oct 10, 2008 4.300 4.730 4.050 4.730 18,786 -0.02(-0.42%)
Oct 09, 2008 4.350 4.790 4.310 4.750 1,446 +0.00(+0.00%)
Oct 08, 2008 4.750 4.880 4.750 4.750 10,940 -0.20(-4.04%)
Oct 07, 2008 4.100 4.950 4.100 4.950 1,260 +0.45(+10.00%)
Oct 06, 2008 4.600 4.600 4.000 4.500 9,110 -0.01(-0.22%)
Oct 03, 2008 4.510 4.510 4.510 4.510 372 +0.01(+0.22%)
Oct 02, 2008 4.510 4.540 4.500 4.500 3,074 -0.39(-7.98%)
Oct 01, 2008 4.750 4.890 4.500 4.890 3,474 +0.14(+2.95%)
Sep 30, 2008 4.980 4.980 4.740 4.750 6,500 -0.50(-9.52%)
Sep 29, 2008 4.990 5.250 3.750 5.250 8,526 +0.55(+11.70%)
Sep 26, 2008 5.000 5.500 4.700 4.700 2,620 -0.30(-6.00%)
Sep 25, 2008 5.190 5.200 5.000 5.000 206,552 +0.30(+6.38%)
Sep 24, 2008 4.690 4.700 4.690 4.700 3,000 +0.20(+4.44%)
Sep 23, 2008 4.490 4.500 4.490 4.500 4,640 +0.00(+0.00%)
Sep 22, 2008 4.390 4.510 4.390 4.500 15,561 -0.25(-5.26%)
Sep 19, 2008 4.380 4.750 4.380 4.750 2,500 -0.03(-0.63%)
Sep 18, 2008 4.780 4.780 4.300 4.780 180 +0.48(+11.16%)
Sep 17, 2008 4.840 4.850 4.300 4.300 41,494 -0.60(-12.24%)
Sep 16, 2008 4.900 4.900 4.900 4.900 3,609 -0.05(-1.01%)
Sep 15, 2008 4.950 4.950 4.950 4.950 51,480 -0.04(-0.80%)
Sep 12, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 11, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 10, 2008 4.990 4.990 4.990 4.990 167 +0.29(+6.17%)
Sep 09, 2008 4.700 4.700 4.700 4.700 520 +0.10(+2.17%)
Sep 08, 2008 4.600 0 +0.00(+0.00%)
Sep 05, 2008 4.610 4.610 4.600 4.600 2,916 -0.39(-7.82%)
Sep 04, 2008 4.990 4.990 4.990 4.990 200 +0.44(+9.67%)
Sep 03, 2008 4.550 24 +0.00(+0.00%)
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.