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

Vecima Networks Inc (TSX: VCM )

22.60 +0.60 (+2.73%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 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 (%)
Dec 31, 2008 6.050 6.800 5.490 6.800 23,610 +0.30(+4.62%)
Dec 30, 2008 6.060 7.240 6.060 6.500 12,320 +0.00(+0.00%)
Dec 29, 2008 6.000 6.500 6.000 6.500 5,762 +0.00(+0.00%)
Dec 24, 2008 6.440 6.500 6.060 6.500 704 +0.06(+0.93%)
Dec 23, 2008 6.060 6.440 6.060 6.440 390 +0.04(+0.63%)
Dec 22, 2008 6.250 6.400 6.250 6.400 1,510 +0.15(+2.40%)
Dec 19, 2008 6.250 6.250 6.000 6.250 3,000 -0.05(-0.79%)
Dec 18, 2008 5.750 6.390 5.750 6.300 7,656 -0.09(-1.41%)
Dec 17, 2008 6.390 6.390 0 +0.00(+0.00%)
Dec 16, 2008 5.850 6.400 5.850 6.390 3,320 +0.54(+9.23%)
Dec 15, 2008 5.750 5.850 5.750 5.850 4,100 +0.01(+0.17%)
Dec 12, 2008 5.750 5.840 5.750 5.840 2,349 +0.00(+0.00%)
Dec 11, 2008 5.800 5.850 5.560 5.840 4,733 -0.15(-2.50%)
Dec 10, 2008 5.800 5.990 5.700 5.990 58,262 +0.19(+3.28%)
Dec 09, 2008 5.800 5.950 5.790 5.800 42,400 -0.14(-2.36%)
Dec 08, 2008 5.000 5.950 5.000 5.940 52,579 +0.29(+5.13%)
Dec 05, 2008 5.400 5.650 5.390 5.650 24,100 +0.10(+1.80%)
Dec 04, 2008 5.400 5.800 5.210 5.550 17,340 -0.05(-0.89%)
Dec 03, 2008 5.410 5.600 5.200 5.600 9,232 +0.05(+0.90%)
Dec 02, 2008 5.700 5.750 5.460 5.550 25,660 -0.32(-5.45%)
Dec 01, 2008 5.500 5.870 5.230 5.870 2,260 -0.03(-0.51%)
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%)
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.