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 (%)
Jul 31, 2014 8.270 8.270 8.070 8.150 18,618 -0.08(-0.97%)
Jul 30, 2014 8.190 8.250 8.100 8.230 18,370 +0.16(+1.98%)
Jul 29, 2014 8.050 8.180 8.050 8.070 14,591 +0.05(+0.62%)
Jul 28, 2014 7.900 8.060 7.850 8.020 23,103 +0.14(+1.78%)
Jul 25, 2014 7.710 7.880 7.710 7.880 4,000 +0.15(+1.94%)
Jul 24, 2014 7.810 7.870 7.630 7.730 31,031 +0.02(+0.26%)
Jul 23, 2014 7.700 7.800 7.690 7.710 13,880 -0.05(-0.64%)
Jul 22, 2014 7.690 7.760 7.680 7.760 5,506 +0.06(+0.78%)
Jul 21, 2014 7.750 7.750 7.700 7.700 5,122 -0.08(-1.03%)
Jul 18, 2014 7.820 7.820 7.730 7.780 13,325 -0.01(-0.13%)
Jul 17, 2014 7.660 7.800 7.660 7.790 11,140 +0.03(+0.39%)
Jul 16, 2014 7.660 7.760 7.660 7.760 4,665 -0.01(-0.13%)
Jul 15, 2014 7.560 7.780 7.560 7.770 5,900 +0.07(+0.91%)
Jul 14, 2014 7.700 7.730 7.510 7.700 7,425 +0.00(+0.00%)
Jul 11, 2014 7.650 7.770 7.650 7.700 6,850 -0.03(-0.39%)
Jul 10, 2014 7.780 7.830 7.730 7.730 22,659 -0.05(-0.64%)
Jul 09, 2014 7.730 7.790 7.720 7.780 4,466 +0.05(+0.65%)
Jul 08, 2014 7.860 7.860 7.570 7.730 18,175 -0.11(-1.40%)
Jul 07, 2014 7.940 7.950 7.800 7.840 14,111 -0.01(-0.13%)
Jul 04, 2014 7.750 7.940 7.750 7.850 15,525 +0.12(+1.55%)
Jul 03, 2014 7.550 7.930 7.550 7.730 40,228 +0.23(+3.07%)
Jul 02, 2014 7.390 7.620 7.370 7.500 50,712 +0.24(+3.31%)
Jun 30, 2014 7.260 7.260 7.260 0 -0.02(-0.27%)
Jun 27, 2014 7.260 7.280 7.250 7.280 2,735 +0.03(+0.41%)
Jun 26, 2014 7.310 7.390 7.250 7.250 8,340 -0.07(-0.96%)
Jun 25, 2014 7.230 7.350 7.200 7.320 9,236 +0.16(+2.23%)
Jun 24, 2014 7.330 7.330 7.160 7.160 6,075 -0.05(-0.69%)
Jun 23, 2014 7.350 7.360 7.210 7.210 10,669 +0.05(+0.70%)
Jun 20, 2014 7.080 7.340 7.070 7.160 73,174 +0.14(+1.99%)
Jun 19, 2014 7.020 7.050 6.950 7.020 10,481 +0.08(+1.15%)
Jun 18, 2014 6.910 7.070 6.900 6.940 14,687 +0.06(+0.87%)
Jun 17, 2014 6.840 7.020 6.790 6.880 12,400 +0.07(+1.03%)
Jun 16, 2014 6.830 6.860 6.770 6.810 4,795 +0.06(+0.89%)
Jun 13, 2014 6.800 6.860 6.710 6.750 9,800 -0.04(-0.59%)
Jun 12, 2014 6.730 6.940 6.730 6.790 22,913 +0.02(+0.30%)
Jun 11, 2014 6.630 6.940 6.630 6.770 26,965 +0.07(+1.04%)
Jun 10, 2014 7.000 7.040 6.590 6.700 69,580 -0.33(-4.69%)
Jun 06, 2014 6.950 7.050 6.950 7.030 13,937 +0.04(+0.57%)
Jun 05, 2014 7.300 7.300 6.880 6.990 55,634 -0.41(-5.54%)
Jun 04, 2014 7.420 7.520 7.400 7.400 35,443 +0.00(+0.00%)
Jun 03, 2014 7.060 7.650 7.060 7.400 66,991 +0.19(+2.64%)
Jun 02, 2014 7.130 7.230 7.020 7.210 30,550 +0.20(+2.85%)
May 30, 2014 7.110 7.160 6.980 7.010 11,415 +0.03(+0.43%)
May 29, 2014 7.250 7.250 6.920 6.980 20,375 -0.17(-2.38%)
May 28, 2014 6.800 7.230 6.790 7.150 55,268 +0.37(+5.46%)
May 27, 2014 6.770 6.830 6.720 6.780 15,218 +0.09(+1.35%)
May 26, 2014 6.770 6.770 6.690 6.690 5,196 -0.01(-0.15%)
May 23, 2014 6.590 6.780 6.580 6.700 29,475 +0.10(+1.52%)
May 22, 2014 6.600 6.630 6.550 6.600 6,195 +0.00(+0.00%)
May 21, 2014 6.500 6.680 6.460 6.600 22,900 +0.09(+1.38%)
May 20, 2014 6.430 6.580 6.310 6.510 8,246 +0.01(+0.15%)
May 16, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
May 15, 2014 5.990 6.620 5.990 6.500 110,929 +0.50(+8.33%)
May 14, 2014 6.180 6.180 5.980 6.000 20,140 -0.16(-2.60%)
May 13, 2014 6.150 6.160 6.150 6.160 2,430 +0.03(+0.49%)
May 12, 2014 6.140 6.150 6.050 6.130 14,944 -0.05(-0.81%)
May 09, 2014 6.170 6.190 6.120 6.180 21,490 +0.00(+0.00%)
May 08, 2014 6.150 6.180 6.070 6.180 6,314 +0.02(+0.32%)
May 07, 2014 6.190 6.190 6.050 6.160 4,110 +0.02(+0.33%)
May 06, 2014 6.200 6.200 6.140 6.140 17,350 -0.01(-0.16%)
May 05, 2014 6.170 6.190 6.120 6.150 63,268 +0.05(+0.82%)
May 02, 2014 6.190 6.200 6.100 6.100 15,700 -0.05(-0.81%)
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.