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 UNCHANGED
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 (%)
Oct 31, 2014 8.360 8.500 8.350 8.460 11,515 +0.06(+0.71%)
Oct 30, 2014 8.450 8.450 8.360 8.400 3,200 +0.04(+0.48%)
Oct 29, 2014 8.500 8.500 8.350 8.360 14,129 -0.14(-1.65%)
Oct 28, 2014 8.380 8.500 8.380 8.500 5,075 +0.06(+0.71%)
Oct 27, 2014 8.490 8.500 8.300 8.440 10,215 -0.05(-0.59%)
Oct 24, 2014 8.300 8.500 8.250 8.490 23,047 +0.31(+3.79%)
Oct 23, 2014 8.100 8.230 8.050 8.180 15,655 +0.18(+2.25%)
Oct 22, 2014 8.250 8.350 7.960 8.000 42,906 -0.15(-1.84%)
Oct 21, 2014 8.000 8.240 7.950 8.150 29,350 +0.28(+3.56%)
Oct 20, 2014 7.890 7.900 7.830 7.870 17,610 +0.07(+0.90%)
Oct 17, 2014 7.900 7.900 7.760 7.800 26,831 +0.05(+0.65%)
Oct 16, 2014 7.300 8.080 7.300 7.750 38,076 +0.32(+4.31%)
Oct 15, 2014 7.360 7.800 7.350 7.430 83,850 -0.12(-1.59%)
Oct 14, 2014 7.780 7.810 7.330 7.550 30,297 -0.34(-4.31%)
Oct 10, 2014 7.890 7.890 7.890 0 -0.12(-1.50%)
Oct 09, 2014 8.200 8.200 7.990 8.010 18,370 -0.04(-0.50%)
Oct 08, 2014 8.100 8.100 7.990 8.050 19,620 -0.05(-0.62%)
Oct 07, 2014 8.230 8.230 8.000 8.100 35,915 -0.05(-0.61%)
Oct 06, 2014 8.180 8.250 8.140 8.150 9,012 -0.03(-0.37%)
Oct 03, 2014 8.180 8.180 8.120 8.180 19,936 +0.00(+0.00%)
Oct 02, 2014 8.320 8.400 8.000 8.180 21,050 -0.05(-0.61%)
Oct 01, 2014 8.490 8.490 8.200 8.230 6,910 -0.17(-2.02%)
Sep 30, 2014 8.400 8.470 8.210 8.400 16,794 +0.20(+2.44%)
Sep 29, 2014 8.220 8.290 8.060 8.200 17,642 -0.02(-0.24%)
Sep 26, 2014 7.990 8.220 7.990 8.220 18,691 +0.30(+3.79%)
Sep 25, 2014 8.000 8.200 7.800 7.920 82,970 +0.17(+2.19%)
Sep 24, 2014 7.700 7.920 7.600 7.750 32,045 +0.07(+0.91%)
Sep 23, 2014 7.720 7.720 7.600 7.680 4,056 -0.06(-0.78%)
Sep 22, 2014 7.750 7.780 7.730 7.740 20,348 -0.01(-0.13%)
Sep 19, 2014 7.770 7.770 7.750 7.750 6,847 -0.02(-0.26%)
Sep 18, 2014 7.720 7.850 7.720 7.770 23,515 +0.05(+0.65%)
Sep 17, 2014 7.850 7.850 7.420 7.720 40,981 -0.14(-1.78%)
Sep 16, 2014 7.970 7.980 7.860 7.860 3,012 -0.04(-0.51%)
Sep 15, 2014 7.920 7.990 7.890 7.900 5,658 -0.10(-1.25%)
Sep 12, 2014 7.980 8.000 7.950 8.000 3,360 +0.00(+0.00%)
Sep 11, 2014 7.850 8.000 7.850 8.000 7,776 +0.18(+2.30%)
Sep 10, 2014 8.110 8.110 7.730 7.820 42,804 -0.38(-4.63%)
Sep 09, 2014 8.450 8.480 8.020 8.200 12,907 -0.25(-2.96%)
Sep 08, 2014 8.610 8.610 8.450 8.450 3,500 -0.16(-1.86%)
Sep 05, 2014 8.650 8.570 8.610 4,975 -0.04(-0.46%)
Sep 04, 2014 8.540 8.850 8.540 8.650 31,165 +0.19(+2.25%)
Sep 03, 2014 8.640 8.640 8.460 8.460 3,134 -0.04(-0.47%)
Sep 02, 2014 8.420 8.480 8.370 8.500 17,270 +0.05(+0.59%)
Aug 29, 2014 8.450 8.450 8.450 0 -0.27(-3.10%)
Aug 28, 2014 8.940 8.940 8.570 8.720 10,750 -0.16(-1.80%)
Aug 27, 2014 8.950 8.950 8.880 8.880 8,135 +0.00(+0.00%)
Aug 26, 2014 8.990 9.000 8.850 8.880 9,356 +0.05(+0.57%)
Aug 25, 2014 8.780 8.990 8.780 8.830 12,065 +0.09(+1.03%)
Aug 22, 2014 8.480 8.740 8.450 8.740 21,923 +0.26(+3.07%)
Aug 21, 2014 8.480 8.480 8.420 8.480 4,825 +0.04(+0.47%)
Aug 20, 2014 8.430 8.440 4,204 -0.05(-0.59%)
Aug 19, 2014 8.500 8.500 8.360 8.490 8,465 +0.01(+0.12%)
Aug 18, 2014 8.230 8.480 8.210 8.480 6,873 +0.25(+3.04%)
Aug 15, 2014 8.260 8.260 8.200 8.230 7,319 +0.04(+0.49%)
Aug 14, 2014 8.190 8.050 8.190 14,950 +0.06(+0.74%)
Aug 13, 2014 8.250 8.120 8.130 5,801 +0.03(+0.37%)
Aug 12, 2014 8.190 8.190 8.100 8.100 7,150 -0.03(-0.37%)
Aug 11, 2014 8.150 8.190 8.120 8.130 3,580 +0.03(+0.37%)
Aug 08, 2014 8.160 8.160 8.100 8.100 4,490 -0.06(-0.74%)
Aug 07, 2014 8.090 8.200 8.050 8.160 6,423 +0.10(+1.24%)
Aug 06, 2014 8.050 8.150 8.050 8.060 5,370 +0.06(+0.75%)
Aug 05, 2014 7.930 8.180 7.930 8.000 4,785 -0.09(-1.11%)
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.