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 31, 2019 8.890 8.960 8.890 8.960 1,086 +0.13(+1.47%)
Jan 30, 2019 8.700 8.830 8.700 8.830 2,270 +0.23(+2.67%)
Jan 29, 2019 8.600 8.600 8.600 8.600 600 -0.07(-0.81%)
Jan 28, 2019 8.700 8.700 8.670 8.670 456 +0.07(+0.81%)
Jan 25, 2019 8.600 8.610 8.600 8.600 8,590 +0.04(+0.47%)
Jan 24, 2019 8.610 8.610 8.550 8.560 2,600 -0.04(-0.47%)
Jan 23, 2019 8.600 8.600 8.600 8.600 1,152 +0.04(+0.47%)
Jan 22, 2019 8.550 8.600 8.550 8.560 6,900 +0.00(+0.00%)
Jan 21, 2019 8.560 8.560 8.560 8.560 225 +0.00(+0.00%)
Jan 18, 2019 8.550 8.560 8.550 8.560 702 -0.04(-0.47%)
Jan 17, 2019 8.600 8.600 8.580 8.600 3,411 +0.00(+0.00%)
Jan 16, 2019 8.600 8.600 8.600 8.600 800 -0.02(-0.23%)
Jan 15, 2019 8.600 8.620 8.600 8.620 500 +0.12(+1.41%)
Jan 14, 2019 8.360 8.500 8.360 8.500 4,900 +0.15(+1.80%)
Jan 10, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 09, 2019 8.350 8.350 8.350 8.350 100 +0.02(+0.24%)
Jan 08, 2019 8.330 8.330 8.330 8.330 5,100 +0.00(+0.00%)
Jan 07, 2019 8.350 8.350 8.330 8.330 11,796 -0.02(-0.24%)
Jan 04, 2019 8.350 8.350 8.300 8.350 10,000 +0.00(+0.00%)
Jan 03, 2019 8.350 8.350 8.340 8.350 3,500 +0.05(+0.60%)
Jan 02, 2019 8.240 8.300 8.240 8.300 400 +0.15(+1.84%)
Dec 31, 2018 8.150 8.150 8.150 0 +0.03(+0.37%)
Dec 28, 2018 8.120 8.120 8.120 8.120 1,738 -0.03(-0.37%)
Dec 27, 2018 8.150 8.150 8.150 8.150 2,750 +0.02(+0.25%)
Dec 24, 2018 8.130 8.130 8.130 0 -0.07(-0.85%)
Dec 21, 2018 8.200 8.200 8.200 75 +0.00(+0.00%)
Dec 20, 2018 8.210 8.350 8.200 8.200 2,007 -0.03(-0.36%)
Dec 19, 2018 8.130 8.350 8.130 8.230 12,317 +0.00(+0.00%)
Dec 18, 2018 8.220 8.230 8.220 8.230 501 +0.03(+0.37%)
Dec 17, 2018 8.480 8.480 8.200 8.200 23,700 -0.26(-3.07%)
Dec 14, 2018 8.380 8.460 8.330 8.460 1,200 -0.02(-0.24%)
Dec 13, 2018 8.560 8.560 8.480 8.480 25,970 -0.08(-0.93%)
Dec 11, 2018 8.560 8.560 8.560 0 +0.02(+0.23%)
Dec 10, 2018 8.600 8.600 8.500 8.540 6,558 -0.11(-1.27%)
Dec 07, 2018 8.650 8.650 8.650 8.650 800 +0.07(+0.82%)
Dec 06, 2018 8.600 8.600 8.580 8.580 3,525 +0.01(+0.12%)
Dec 05, 2018 8.570 8.570 8.560 8.570 2,452 +0.01(+0.12%)
Dec 03, 2018 8.560 8.560 8.560 0 +0.01(+0.12%)
Nov 30, 2018 8.550 8.550 8.550 8.550 300 +0.00(+0.00%)
Nov 29, 2018 8.550 8.550 8.550 8.550 2,200 +0.00(+0.00%)
Nov 28, 2018 8.500 8.620 8.500 8.550 6,181 +0.05(+0.59%)
Nov 27, 2018 8.430 8.520 8.430 8.500 5,100 +0.05(+0.59%)
Nov 26, 2018 8.290 8.450 8.280 8.450 5,589 +0.20(+2.42%)
Nov 23, 2018 8.300 8.350 8.200 8.250 4,300 -0.10(-1.20%)
Nov 21, 2018 8.350 8.350 8.350 0 -0.05(-0.60%)
Nov 19, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 15, 2018 8.400 8.400 8.400 0 +0.03(+0.36%)
Nov 14, 2018 8.360 8.370 8.350 8.370 4,631 +0.01(+0.12%)
Nov 13, 2018 8.360 8.440 8.360 8.360 2,200 +0.01(+0.12%)
Nov 12, 2018 8.400 8.400 8.350 8.350 7,000 -0.12(-1.42%)
Nov 09, 2018 8.400 8.470 8.400 8.470 4,529 +0.07(+0.83%)
Nov 08, 2018 8.400 8.430 8.400 8.400 5,200 +0.00(+0.00%)
Nov 07, 2018 8.550 8.550 8.400 8.400 8,051 -0.10(-1.18%)
Nov 06, 2018 8.590 8.600 8.500 8.500 3,395 -0.05(-0.58%)
Nov 05, 2018 8.560 8.560 8.550 8.550 10,351 +0.00(+0.00%)
Nov 02, 2018 8.550 8.560 8.550 8.550 1,100 +0.00(+0.00%)
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.