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

Vecima Networks Inc (TSX: VCM )

20.80 +0.30 (+1.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
Feb 28, 2011 3.530 3.630 3.530 3.630 1,102 +0.10(+2.83%)
Feb 25, 2011 3.640 3.640 3.530 3.530 2,500 -0.12(-3.29%)
Feb 24, 2011 3.440 3.650 3.440 3.650 7,414 +0.14(+3.99%)
Feb 23, 2011 3.550 3.710 3.420 3.510 5,800 -0.25(-6.65%)
Feb 22, 2011 3.970 3.970 3.760 3.760 2,400 -0.21(-5.29%)
Feb 18, 2011 3.970 3.970 3.970 0 +0.00(+0.00%)
Feb 17, 2011 4.190 4.190 3.970 3.970 13,657 -0.13(-3.17%)
Feb 16, 2011 4.190 4.190 4.100 4.100 7,177 -0.09(-2.15%)
Feb 15, 2011 4.250 4.300 4.180 4.190 6,681 -0.06(-1.41%)
Feb 14, 2011 4.250 4.250 4.250 2 +0.00(+0.00%)
Feb 11, 2011 4.350 4.360 4.250 4.250 9,300 -0.05(-1.16%)
Feb 10, 2011 4.300 4.300 4.300 81 +0.00(+0.00%)
Feb 09, 2011 4.300 4.400 4.300 4.300 4,012 +0.01(+0.23%)
Feb 08, 2011 4.500 4.500 4.290 4.290 6,500 -0.20(-4.45%)
Feb 07, 2011 4.260 4.490 4.260 4.490 2,480 -0.01(-0.22%)
Feb 04, 2011 4.500 4.500 4.500 4.500 375 +0.10(+2.27%)
Feb 03, 2011 4.410 4.410 4.400 4.400 65,526 +0.14(+3.29%)
Feb 02, 2011 4.400 4.400 4.260 4.260 1,000 -0.15(-3.40%)
Feb 01, 2011 4.410 4.410 4.410 4.410 283 -0.09(-2.00%)
Jan 31, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 28, 2011 4.500 4.500 4.500 4.500 999 +0.00(+0.00%)
Jan 27, 2011 4.460 4.510 4.450 4.500 3,550 -0.09(-1.96%)
Jan 26, 2011 4.540 4.800 4.540 4.590 4,654 +0.04(+0.88%)
Jan 25, 2011 4.350 4.550 4.350 4.550 6,600 +0.24(+5.57%)
Jan 24, 2011 4.350 4.350 4.310 4.310 8,200 -0.05(-1.15%)
Jan 21, 2011 4.300 4.360 4.300 4.360 8,400 +0.06(+1.40%)
Jan 20, 2011 4.300 4.300 4.300 4.300 240 +0.09(+2.14%)
Jan 19, 2011 4.300 4.440 4.210 4.210 4,259 -0.09(-2.09%)
Jan 18, 2011 4.280 4.300 4.260 4.300 6,458 +0.15(+3.61%)
Jan 17, 2011 4.130 4.150 4.130 4.150 1,200 -0.11(-2.58%)
Jan 14, 2011 4.210 4.300 4.210 4.260 9,000 +0.09(+2.16%)
Jan 13, 2011 4.120 4.170 4.110 4.170 2,446 -0.10(-2.34%)
Jan 12, 2011 4.250 4.270 4.240 4.270 3,140 +0.02(+0.47%)
Jan 11, 2011 4.240 4.250 4.240 4.250 5,203 +0.00(+0.00%)
Jan 10, 2011 4.100 4.250 4.100 4.250 3,900 +0.00(+0.00%)
Jan 07, 2011 4.200 4.260 4.010 4.250 6,100 +0.15(+3.66%)
Jan 06, 2011 4.250 4.270 4.020 4.100 7,735 -0.15(-3.53%)
Jan 05, 2011 4.250 4.250 4.250 4.250 700 -0.01(-0.23%)
Jan 04, 2011 4.200 4.270 4.150 4.260 2,704 -0.04(-0.93%)
Dec 31, 2010 4.310 4.310 4.290 4.300 2,463 +0.00(+0.00%)
Dec 30, 2010 4.310 4.310 4.300 4.300 1,095 -0.24(-5.29%)
Dec 29, 2010 4.370 4.540 4.280 4.540 16,014 -0.11(-2.37%)
Dec 24, 2010 4.510 4.650 4.300 4.650 3,800 -0.04(-0.85%)
Dec 23, 2010 4.460 4.690 4.460 4.690 6,296 +0.29(+6.59%)
Dec 22, 2010 4.440 4.460 4.390 4.400 9,110 -0.02(-0.45%)
Dec 21, 2010 4.280 4.490 4.210 4.420 15,900 +0.25(+6.00%)
Dec 20, 2010 4.290 4.300 4.170 4.170 3,664 -0.09(-2.11%)
Dec 17, 2010 4.260 4.260 4.260 60 +0.00(+0.00%)
Dec 16, 2010 4.250 4.300 4.250 4.260 4,564 +0.01(+0.24%)
Dec 15, 2010 4.250 4.250 4.250 4.250 257 +0.01(+0.24%)
Dec 14, 2010 4.270 4.280 4.240 4.240 7,097 -0.06(-1.40%)
Dec 13, 2010 4.120 4.300 4.120 4.300 20,546 +0.26(+6.44%)
Dec 10, 2010 4.080 4.100 4.020 4.040 8,668 -0.04(-0.98%)
Dec 09, 2010 4.240 4.240 4.010 4.080 11,100 +0.08(+2.00%)
Dec 08, 2010 3.900 4.000 3.900 4.000 21,770 +0.06(+1.52%)
Dec 07, 2010 3.950 3.950 3.940 3.940 1,420 +0.00(+0.00%)
Dec 06, 2010 3.950 3.950 3.900 3.940 3,700 +0.04(+1.03%)
Dec 03, 2010 3.880 3.950 3.860 3.900 57,500 +0.02(+0.52%)
Dec 02, 2010 3.910 3.910 3.870 3.880 25,020 -0.10(-2.51%)
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.