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 (%)
Apr 30, 2014 6.050 6.100 5.990 6.040 33,525 -0.06(-0.98%)
Apr 29, 2014 6.100 6.130 5.970 6.100 31,325 -0.04(-0.65%)
Apr 28, 2014 6.190 6.200 6.000 6.140 40,262 -0.05(-0.81%)
Apr 25, 2014 6.110 6.210 6.100 6.190 58,410 -0.02(-0.32%)
Apr 24, 2014 5.890 6.210 5.870 6.210 134,140 +0.36(+6.15%)
Apr 23, 2014 5.800 5.930 5.770 5.850 123,361 +0.15(+2.63%)
Apr 22, 2014 5.700 5.750 5.700 5.700 14,490 +0.00(+0.00%)
Apr 21, 2014 5.650 5.750 5.650 5.700 35,118 +0.07(+1.24%)
Apr 17, 2014 5.630 5.630 5.630 0 -0.02(-0.35%)
Apr 16, 2014 5.610 5.650 5.600 5.650 2,300 +0.05(+0.89%)
Apr 15, 2014 5.510 5.630 5.510 5.600 15,100 +0.10(+1.82%)
Apr 14, 2014 5.640 5.640 5.500 5.500 13,723 -0.08(-1.43%)
Apr 11, 2014 5.610 5.610 5.520 5.580 15,920 -0.02(-0.36%)
Apr 10, 2014 5.620 5.640 5.600 5.600 31,050 -0.05(-0.88%)
Apr 09, 2014 5.780 5.780 5.650 5.650 30,150 -0.11(-1.91%)
Apr 08, 2014 5.770 5.780 5.750 5.760 9,980 +0.01(+0.17%)
Apr 07, 2014 5.810 5.810 5.750 5.750 36,984 -0.05(-0.86%)
Apr 04, 2014 5.850 5.890 5.750 5.800 43,141 -0.02(-0.34%)
Apr 03, 2014 5.890 5.890 5.810 5.820 21,017 +0.01(+0.17%)
Apr 02, 2014 5.825 5.830 5.780 5.810 24,650 -0.01(-0.17%)
Apr 01, 2014 5.850 5.850 5.800 5.820 22,568 -0.05(-0.85%)
Mar 31, 2014 5.930 6.000 5.870 5.870 65,470 -0.05(-0.84%)
Mar 28, 2014 6.000 6.015 5.870 5.920 79,892 -0.03(-0.50%)
Mar 27, 2014 5.980 5.980 5.780 5.950 161,932 +0.18(+3.12%)
Mar 26, 2014 6.190 6.500 5.750 5.770 472,585 +0.37(+6.85%)
Mar 25, 2014 5.440 5.440 5.400 5.400 910 +0.00(+0.00%)
Mar 24, 2014 5.500 5.500 5.350 5.400 19,930 -0.09(-1.64%)
Mar 21, 2014 5.410 5.490 5.410 5.490 1,400 +0.09(+1.67%)
Mar 20, 2014 5.380 5.500 5.360 5.400 11,460 +0.01(+0.19%)
Mar 19, 2014 5.450 5.450 5.350 5.390 25,668 -0.06(-1.10%)
Mar 18, 2014 5.500 5.500 5.450 5.450 46,590 -0.03(-0.55%)
Mar 17, 2014 5.480 5.480 5.470 5.480 13,060 +0.01(+0.18%)
Mar 14, 2014 5.450 5.500 5.440 5.470 288,530 +0.03(+0.55%)
Mar 13, 2014 5.460 5.490 5.380 5.440 19,083 -0.01(-0.18%)
Mar 12, 2014 5.490 5.490 5.380 5.450 26,630 -0.04(-0.73%)
Mar 11, 2014 5.460 5.500 5.450 5.490 4,484 +0.03(+0.55%)
Mar 10, 2014 5.550 5.550 5.450 5.460 24,904 -0.04(-0.73%)
Mar 07, 2014 5.560 5.560 5.460 5.500 26,283 -0.02(-0.36%)
Mar 06, 2014 5.540 5.540 5.450 5.520 2,998 -0.08(-1.43%)
Mar 05, 2014 5.480 5.600 5.460 5.600 3,798 +0.10(+1.82%)
Mar 04, 2014 5.500 5.500 5.470 5.500 15,669 +0.00(+0.00%)
Mar 03, 2014 5.520 5.600 5.500 5.500 13,575 -0.02(-0.36%)
Feb 28, 2014 5.550 5.600 5.520 5.520 3,703 +0.02(+0.36%)
Feb 27, 2014 5.650 5.650 5.300 5.500 40,235 -0.14(-2.48%)
Feb 26, 2014 5.860 5.860 5.640 5.640 7,497 -0.06(-1.05%)
Feb 25, 2014 5.750 5.750 5.700 5.700 6,800 +0.00(+0.00%)
Feb 24, 2014 5.810 5.850 5.620 5.700 33,142 -0.15(-2.56%)
Feb 21, 2014 5.750 5.850 5.750 5.850 20,680 +0.10(+1.74%)
Feb 20, 2014 5.800 5.800 5.720 5.750 7,298 -0.05(-0.86%)
Feb 19, 2014 5.820 5.820 5.800 5.800 23,912 -0.05(-0.85%)
Feb 18, 2014 5.920 5.940 5.820 5.850 16,050 -0.10(-1.68%)
Feb 14, 2014 5.950 5.950 5.950 0 +0.05(+0.85%)
Feb 13, 2014 5.900 6.100 5.900 5.900 37,130 -0.02(-0.34%)
Feb 12, 2014 6.050 6.140 5.870 5.920 20,575 -0.03(-0.50%)
Feb 11, 2014 5.880 6.000 5.880 5.950 27,880 +0.07(+1.19%)
Feb 10, 2014 5.760 5.880 5.760 5.880 11,250 +0.11(+1.91%)
Feb 07, 2014 5.670 5.800 5.670 5.770 25,540 +0.12(+2.12%)
Feb 06, 2014 5.640 5.710 5.640 5.650 20,944 +0.00(+0.00%)
Feb 05, 2014 5.540 5.650 5.540 5.650 7,220 +0.05(+0.89%)
Feb 04, 2014 5.580 5.600 5.560 5.600 4,440 -0.02(-0.36%)
Feb 03, 2014 5.620 5.620 5.620 5.620 350 -0.07(-1.23%)
Jan 31, 2014 5.600 5.700 5.530 5.690 8,019 -0.01(-0.18%)
Jan 30, 2014 5.650 5.700 5.650 5.700 7,000 +0.13(+2.33%)
Jan 29, 2014 5.640 5.660 5.550 5.570 3,950 -0.08(-1.42%)
Jan 28, 2014 5.650 5.700 5.560 5.650 2,118 -0.05(-0.88%)
Jan 27, 2014 5.770 5.770 5.510 5.700 11,090 -0.04(-0.70%)
Jan 24, 2014 5.670 5.740 5.650 5.740 14,245 -0.01(-0.17%)
Jan 23, 2014 5.790 5.800 5.690 5.750 19,174 +0.00(+0.00%)
Jan 22, 2014 5.850 5.850 5.750 5.750 24,942 -0.07(-1.20%)
Jan 21, 2014 5.650 5.820 5.550 5.820 54,800 +0.21(+3.74%)
Jan 20, 2014 5.760 5.800 5.610 5.610 17,035 -0.17(-2.94%)
Jan 17, 2014 5.800 5.800 5.780 5.780 10,320 -0.02(-0.34%)
Jan 16, 2014 5.800 5.800 5.760 5.800 23,901 +0.00(+0.00%)
Jan 15, 2014 5.760 5.800 5.760 5.800 28,949 +0.04(+0.69%)
Jan 14, 2014 5.800 5.800 5.760 5.760 22,305 -0.04(-0.69%)
Jan 13, 2014 5.850 5.850 5.760 5.800 115,230 +0.15(+2.65%)
Jan 10, 2014 5.800 5.800 5.650 5.650 117,605 -0.08(-1.40%)
Jan 09, 2014 5.650 5.740 5.600 5.730 21,340 +0.09(+1.60%)
Jan 08, 2014 5.630 5.650 5.500 5.640 66,849 +0.04(+0.71%)
Jan 07, 2014 5.750 5.750 5.450 5.600 217,959 +0.45(+8.74%)
Jan 06, 2014 5.160 5.210 5.130 5.150 12,284 -0.01(-0.19%)
Jan 03, 2014 5.120 5.160 5.120 5.160 5,101 +0.01(+0.19%)
Jan 02, 2014 5.150 5.160 5.060 5.150 11,506 +0.00(+0.00%)
Dec 31, 2013 5.150 5.150 5.150 0 +0.03(+0.59%)
Dec 30, 2013 5.170 5.180 5.110 5.120 16,183 -0.08(-1.54%)
Dec 27, 2013 4.990 5.230 4.990 5.200 25,000 +0.05(+0.97%)
Dec 24, 2013 5.150 5.150 5.150 0 -0.01(-0.19%)
Dec 23, 2013 5.250 5.250 5.160 5.160 689 +0.00(+0.00%)
Dec 20, 2013 5.020 5.250 4.900 5.160 21,537 -0.29(-5.32%)
Dec 19, 2013 5.460 5.460 5.400 5.450 9,249 -0.01(-0.18%)
Dec 18, 2013 5.510 5.600 5.350 5.460 16,950 -0.12(-2.15%)
Dec 17, 2013 5.510 5.580 5.350 5.580 21,600 +0.09(+1.64%)
Dec 16, 2013 5.520 5.520 5.490 5.490 2,817 -0.11(-1.96%)
Dec 13, 2013 5.700 5.700 5.500 5.600 8,108 -0.10(-1.75%)
Dec 12, 2013 5.620 5.720 5.620 5.700 7,757 +0.00(+0.00%)
Dec 11, 2013 5.630 5.750 5.490 5.700 28,050 +0.01(+0.18%)
Dec 10, 2013 5.740 5.740 5.690 5.690 3,520 -0.11(-1.90%)
Dec 09, 2013 5.850 5.860 5.800 5.800 5,437 -0.07(-1.19%)
Dec 06, 2013 5.850 5.870 5.750 5.870 1,504 -0.05(-0.93%)
Dec 05, 2013 6.040 6.040 5.850 5.925 4,800 -0.08(-1.25%)
Dec 04, 2013 6.110 6.110 5.750 6.000 40,464 -0.39(-6.10%)
Dec 03, 2013 6.290 6.390 6.290 6.390 20,805 +0.14(+2.24%)
Dec 02, 2013 6.340 6.360 6.140 6.250 23,950 -0.05(-0.79%)
Nov 29, 2013 6.300 6.340 6.200 6.300 37,169 +0.01(+0.16%)
Nov 28, 2013 6.300 6.300 6.200 6.290 4,375 +0.09(+1.45%)
Nov 27, 2013 6.110 6.200 6.100 6.200 2,200 +0.10(+1.64%)
Nov 26, 2013 6.200 6.300 6.100 6.100 10,762 -0.02(-0.33%)
Nov 25, 2013 6.310 6.310 6.120 6.120 7,561 -0.18(-2.86%)
Nov 22, 2013 6.400 6.400 6.110 6.300 14,055 -0.10(-1.56%)
Nov 21, 2013 6.400 6.400 6.400 6.400 2,000 -0.03(-0.47%)
Nov 20, 2013 6.450 6.450 6.350 6.430 8,080 -0.06(-0.92%)
Nov 19, 2013 6.500 6.500 6.490 6.490 2,580 -0.04(-0.61%)
Nov 18, 2013 6.530 6.530 6.530 6.530 511 +0.08(+1.24%)
Nov 15, 2013 6.540 6.550 6.450 6.450 3,100 -0.05(-0.77%)
Nov 14, 2013 6.450 6.500 6.450 6.500 12,200 -0.20(-2.99%)
Nov 12, 2013 7.010 7.010 6.680 6.700 21,092 +0.02(+0.30%)
Nov 11, 2013 6.520 6.750 6.520 6.680 11,994 +0.25(+3.89%)
Nov 08, 2013 6.200 6.500 6.200 6.430 29,049 +0.43(+7.17%)
Nov 07, 2013 6.050 6.050 6.000 6.000 30,400 -0.05(-0.83%)
Nov 05, 2013 6.050 6.050 6.050 0 +0.15(+2.54%)
Nov 01, 2013 5.900 5.900 5.900 20 +0.00(+0.00%)
Oct 31, 2013 5.900 6.000 5.900 5.900 26,680 +0.00(+0.00%)
Oct 30, 2013 5.800 5.900 5.800 5.900 1,540 +0.05(+0.85%)
Oct 29, 2013 5.860 5.860 5.800 5.850 185,320 -0.10(-1.68%)
Oct 28, 2013 5.860 5.960 5.860 5.950 10,412 -0.06(-1.00%)
Oct 25, 2013 6.150 6.150 5.950 6.010 2,963 -0.14(-2.28%)
Oct 24, 2013 6.190 6.190 6.150 6.150 400 -0.05(-0.81%)
Oct 23, 2013 6.200 6.200 6.200 6.200 2,250 +0.00(+0.00%)
Oct 22, 2013 5.990 6.200 5.960 6.200 9,259 +0.26(+4.38%)
Oct 21, 2013 5.930 5.940 5.900 5.940 13,458 +0.01(+0.17%)
Oct 18, 2013 5.400 5.980 5.400 5.930 23,604 +0.53(+9.81%)
Oct 17, 2013 5.440 5.440 5.400 5.400 4,760 -0.05(-0.92%)
Oct 16, 2013 5.350 5.450 5.350 5.450 750 +0.20(+3.81%)
Oct 15, 2013 5.300 5.300 5.100 5.250 3,000 +0.00(+0.00%)
Oct 08, 2013 5.250 5.250 5.250 0 -0.05(-0.94%)
Oct 07, 2013 5.310 5.310 5.300 5.300 2,200 -0.01(-0.19%)
Oct 04, 2013 5.250 5.310 5.250 5.310 3,800 +0.01(+0.19%)
Oct 03, 2013 5.400 5.400 5.010 5.300 10,810 -0.15(-2.75%)
Oct 02, 2013 5.330 5.450 5.330 5.450 4,994 +0.12(+2.25%)
Oct 01, 2013 5.280 5.330 5.270 5.330 2,120 +0.21(+4.10%)
Sep 27, 2013 5.070 5.120 4.940 5.120 12,000 +0.03(+0.59%)
Sep 26, 2013 5.030 5.090 5.010 5.090 14,124 +0.19(+3.88%)
Sep 25, 2013 4.930 4.930 4.800 4.900 44,732 +0.03(+0.62%)
Sep 24, 2013 4.870 4.870 4.870 4.870 2,724 -0.04(-0.81%)
Sep 23, 2013 4.910 4.910 4.860 4.910 1,540 +0.01(+0.20%)
Sep 19, 2013 4.900 4.900 4.900 16 +0.05(+1.03%)
Sep 18, 2013 4.850 4.850 4.850 4.850 3,070 +0.00(+0.00%)
Sep 17, 2013 4.850 4.850 4.850 4.850 120 +0.00(+0.00%)
Sep 16, 2013 4.840 4.850 4.840 4.850 2,250 +0.01(+0.21%)
Sep 13, 2013 4.850 4.850 4.840 4.840 1,311 +0.02(+0.41%)
Sep 12, 2013 4.820 4.820 4.820 4.820 2,370 -0.07(-1.43%)
Sep 11, 2013 4.850 4.910 4.850 4.890 3,750 +0.04(+0.82%)
Sep 10, 2013 4.850 4.850 4.850 4.850 4,400 +0.00(+0.00%)
Sep 09, 2013 4.840 4.850 4.830 4.850 1,600 +0.05(+1.04%)
Sep 06, 2013 4.800 4.820 4.800 4.800 5,720 +0.05(+1.05%)
Sep 04, 2013 4.750 4.750 4.750 0 +0.05(+1.06%)
Sep 03, 2013 4.710 4.710 4.700 4.700 1,813 -0.05(-1.05%)
Aug 29, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 28, 2013 4.750 4.750 4.750 4.750 2,070 +0.00(+0.00%)
Aug 27, 2013 4.800 4.800 4.750 4.750 500 -0.07(-1.45%)
Aug 26, 2013 4.800 4.820 4.800 4.820 1,761 -0.01(-0.21%)
Aug 22, 2013 4.830 4.830 4.830 4.830 0 +0.03(+0.63%)
Aug 21, 2013 4.800 4.800 4.800 4.800 600 -0.05(-1.03%)
Aug 20, 2013 4.840 4.850 4.840 4.850 5,000 +0.05(+1.04%)
Aug 19, 2013 4.800 4.800 4.800 4.800 1,800 -0.04(-0.83%)
Aug 16, 2013 4.840 4.840 4.840 4.840 2,800 +0.05(+1.04%)
Aug 15, 2013 4.790 4.790 4.790 4.790 404 -0.05(-1.03%)
Aug 14, 2013 4.820 4.840 4.760 4.840 7,400 +0.04(+0.83%)
Aug 13, 2013 4.800 4.800 4.750 4.800 7,950 +0.00(+0.00%)
Aug 12, 2013 4.800 4.830 4.790 4.800 4,987 -0.02(-0.41%)
Aug 09, 2013 4.800 4.820 4.790 4.820 7,020 +0.02(+0.42%)
Aug 08, 2013 4.790 4.800 4.790 4.800 9,724 +0.05(+1.05%)
Aug 07, 2013 4.790 4.790 4.750 4.750 1,189 -0.05(-1.04%)
Aug 06, 2013 4.800 4.800 4.700 4.800 3,100 +0.10(+2.13%)
Aug 02, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 01, 2013 4.720 4.720 4.700 4.700 18,552 -0.02(-0.42%)
Jul 30, 2013 4.720 4.720 4.720 9 -0.04(-0.84%)
Jul 29, 2013 4.700 4.770 4.700 4.760 3,838 +0.06(+1.28%)
Jul 26, 2013 4.700 4.700 4.700 4.700 4,100 +0.00(+0.00%)
Jul 25, 2013 4.700 4.700 4.700 4.700 2,000 +0.00(+0.00%)
Jul 24, 2013 4.700 4.790 4.700 4.700 6,339 +0.00(+0.00%)
Jul 23, 2013 4.550 4.700 4.540 4.700 84,177 +0.16(+3.52%)
Jul 22, 2013 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Jul 19, 2013 4.500 4.540 4.500 4.540 1,154 +0.03(+0.67%)
May 28, 2013 4.500 4.520 4.500 4.510 3,036 +0.01(+0.22%)
May 27, 2013 4.500 4.500 4.500 4.500 400 -0.09(-1.96%)
May 24, 2013 4.590 4.590 4.590 6 +0.00(+0.00%)
May 23, 2013 4.550 4.590 4.550 4.590 650 +0.09(+2.00%)
May 22, 2013 4.500 4.500 4.500 119 +0.00(+0.00%)
May 21, 2013 4.490 4.500 4.490 4.500 3,054 +0.15(+3.45%)
May 17, 2013 4.350 4.350 4.350 0 -0.05(-1.14%)
May 16, 2013 4.400 4.400 4.400 4.400 1,200 -0.10(-2.22%)
May 15, 2013 4.500 4.500 4.500 4.500 456 +0.00(+0.00%)
May 13, 2013 4.280 4.500 4.280 4.500 41,720 +0.01(+0.22%)
May 10, 2013 4.300 4.560 4.300 4.490 15,000 +0.18(+4.18%)
May 09, 2013 4.390 4.390 4.310 4.310 513 +0.01(+0.23%)
May 08, 2013 4.300 4.310 4.250 4.300 15,400 -0.20(-4.44%)
May 07, 2013 4.500 4.500 4.500 20 +0.00(+0.00%)
May 06, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
May 03, 2013 4.500 4.500 4.350 4.500 28,999 -0.02(-0.44%)
May 02, 2013 4.520 4.520 4.520 4.520 300 +0.12(+2.73%)
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.