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 (%)
Dec 30, 2016 9.240 9.240 9.240 0 +0.16(+1.76%)
Dec 29, 2016 9.210 9.210 9.050 9.080 9,320 -0.14(-1.52%)
Dec 28, 2016 9.380 9.380 9.220 9.220 8,540 -0.27(-2.85%)
Dec 23, 2016 9.490 9.490 9.490 0 +0.04(+0.42%)
Dec 22, 2016 9.200 9.500 9.200 9.450 4,907 +0.24(+2.61%)
Dec 21, 2016 9.220 9.300 9.200 9.210 2,151 +0.05(+0.55%)
Dec 20, 2016 9.210 9.210 9.000 9.160 6,370 +0.04(+0.44%)
Dec 19, 2016 9.300 9.300 9.000 9.120 8,927 -0.18(-1.94%)
Dec 16, 2016 9.350 9.370 9.200 9.300 5,572 -0.06(-0.64%)
Dec 15, 2016 9.350 9.540 9.350 9.360 4,035 +0.02(+0.21%)
Dec 14, 2016 9.600 9.600 9.330 9.340 6,695 -0.31(-3.21%)
Dec 13, 2016 9.710 9.710 9.610 9.650 3,115 -0.06(-0.62%)
Dec 12, 2016 9.700 9.710 9.500 9.710 12,645 +0.01(+0.10%)
Dec 09, 2016 9.570 10.05 9.450 9.700 19,760 -0.18(-1.82%)
Dec 08, 2016 9.580 9.880 9.500 9.880 10,929 +0.40(+4.22%)
Dec 07, 2016 9.490 9.550 9.370 9.480 9,740 -0.01(-0.11%)
Dec 06, 2016 9.390 9.490 9.380 9.490 6,600 +0.16(+1.71%)
Dec 05, 2016 9.260 9.450 9.260 9.330 7,007 +0.07(+0.76%)
Dec 02, 2016 9.300 9.370 9.250 9.260 4,896 -0.09(-0.96%)
Dec 01, 2016 9.540 9.540 9.350 9.350 5,150 -0.05(-0.53%)
Nov 30, 2016 9.350 9.530 9.350 9.400 12,706 -0.01(-0.11%)
Nov 29, 2016 9.410 9.500 9.300 9.410 18,420 -0.06(-0.63%)
Nov 28, 2016 9.500 9.500 9.300 9.470 14,626 -0.03(-0.32%)
Nov 25, 2016 9.180 9.500 9.180 9.500 11,205 +0.20(+2.15%)
Nov 24, 2016 9.420 9.480 9.300 9.300 15,440 -0.13(-1.38%)
Nov 23, 2016 9.160 9.470 9.160 9.430 20,387 +0.28(+3.06%)
Nov 22, 2016 8.930 9.300 8.910 9.150 34,824 +0.22(+2.46%)
Nov 21, 2016 8.940 8.970 8.780 8.930 39,805 +0.12(+1.36%)
Nov 18, 2016 8.740 8.830 8.640 8.810 47,950 +0.08(+0.92%)
Nov 17, 2016 8.600 8.730 8.580 8.730 5,595 +0.21(+2.46%)
Nov 16, 2016 8.590 8.590 8.410 8.520 8,660 -0.10(-1.16%)
Nov 15, 2016 8.670 8.670 8.600 8.620 36,550 -0.04(-0.46%)
Nov 14, 2016 8.650 8.770 8.600 8.660 15,368 +0.06(+0.70%)
Nov 11, 2016 8.510 8.700 8.510 8.600 31,465 +0.16(+1.90%)
Nov 10, 2016 8.240 8.450 8.240 8.440 165,517 +0.20(+2.43%)
Nov 09, 2016 8.120 8.310 8.120 8.240 23,285 -0.01(-0.12%)
Nov 08, 2016 8.300 8.300 8.150 8.250 50,330 -0.09(-1.08%)
Nov 07, 2016 8.250 8.420 8.250 8.340 44,529 -0.03(-0.36%)
Nov 04, 2016 8.510 8.510 8.300 8.370 16,715 -0.14(-1.65%)
Nov 03, 2016 8.450 8.520 8.450 8.510 6,061 +0.07(+0.83%)
Nov 02, 2016 8.500 8.540 8.420 8.440 22,081 -0.19(-2.20%)
Nov 01, 2016 8.650 8.650 8.550 8.630 10,140 -0.01(-0.12%)
Oct 31, 2016 8.700 8.740 8.570 8.640 42,994 -0.06(-0.69%)
Oct 28, 2016 8.750 8.750 8.600 8.700 20,800 +0.06(+0.69%)
Oct 27, 2016 8.630 8.650 8.600 8.640 2,700 -0.01(-0.12%)
Oct 26, 2016 8.590 8.750 8.580 8.650 49,239 +0.06(+0.70%)
Oct 25, 2016 8.500 8.590 8.370 8.590 14,450 +0.08(+0.94%)
Oct 24, 2016 8.650 8.650 8.500 8.510 7,740 -0.09(-1.05%)
Oct 21, 2016 8.320 8.640 8.320 8.600 66,300 +0.26(+3.12%)
Oct 20, 2016 8.290 8.520 8.290 8.340 30,962 +0.01(+0.12%)
Oct 19, 2016 8.310 8.380 8.270 8.330 34,097 -0.02(-0.24%)
Oct 18, 2016 8.460 8.490 8.290 8.350 9,891 -0.17(-2.00%)
Oct 17, 2016 8.490 8.630 8.450 8.520 20,525 -0.08(-0.93%)
Oct 14, 2016 8.620 8.650 8.590 8.600 39,840 +0.00(+0.00%)
Oct 13, 2016 8.660 8.660 8.580 8.600 15,750 +0.00(+0.00%)
Oct 12, 2016 8.690 8.740 8.600 8.600 32,051 -0.15(-1.71%)
Oct 11, 2016 8.620 8.850 8.610 8.750 14,280 -0.02(-0.23%)
Oct 07, 2016 8.770 8.770 8.770 0 -0.01(-0.06%)
Oct 06, 2016 8.680 8.820 8.680 8.775 11,950 -0.03(-0.28%)
Oct 05, 2016 8.780 9.000 8.600 8.800 49,095 +0.04(+0.46%)
Oct 04, 2016 8.790 8.800 8.730 8.760 27,153 -0.08(-0.90%)
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.