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

Vecima Networks Inc (TSX: VCM )

19.70 -0.53 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 30, 2009 6.480 6.900 6.480 6.900 8,052 +0.43(+6.65%)
Jan 29, 2009 6.470 6.480 6.200 6.470 5,144 +0.02(+0.31%)
Jan 28, 2009 6.150 6.450 6.150 6.450 7,000 +0.45(+7.50%)
Jan 27, 2009 6.000 6.000 5.950 6.000 137,610 +0.00(+0.00%)
Jan 26, 2009 6.050 6.050 5.990 6.000 7,000 -0.05(-0.83%)
Jan 23, 2009 6.050 6.050 6.050 6.050 3,620 +0.05(+0.83%)
Jan 22, 2009 6.000 6.010 6.000 6.000 158,033 +0.05(+0.84%)
Jan 21, 2009 5.950 5.950 5.950 5.950 134 -0.05(-0.83%)
Jan 20, 2009 6.000 6.000 5.960 6.000 10,448 +0.00(+0.00%)
Jan 19, 2009 5.990 6.000 5.990 6.000 700 +0.05(+0.84%)
Jan 16, 2009 5.990 5.990 5.760 5.950 2,800 -0.04(-0.67%)
Jan 15, 2009 5.990 5.990 0 +0.00(+0.00%)
Jan 14, 2009 5.980 5.990 5.980 5.990 750 +0.00(+0.00%)
Jan 13, 2009 5.950 5.990 5.710 5.990 2,500 +0.09(+1.53%)
Jan 12, 2009 6.100 6.100 5.900 5.900 12,155 -0.30(-4.84%)
Jan 09, 2009 6.200 6.200 6.200 6.200 169 +0.30(+5.08%)
Jan 08, 2009 5.910 5.910 5.900 5.900 1,000 -0.20(-3.28%)
Jan 07, 2009 6.600 6.600 6.100 6.100 121,960 -0.11(-1.77%)
Jan 06, 2009 6.210 6.210 6.210 6.210 200 -0.43(-6.48%)
Jan 05, 2009 5.370 6.640 5.370 6.640 30,902 -0.09(-1.34%)
Jan 02, 2009 6.060 6.730 6.050 6.730 1,200 -0.07(-1.03%)
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%)
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.