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 (%)
May 31, 2018 8.700 8.850 8.700 8.820 9,400 -0.03(-0.34%)
May 29, 2018 8.850 8.850 8.850 0 -0.12(-1.34%)
May 28, 2018 8.930 8.970 8.930 8.970 955 +0.04(+0.45%)
May 25, 2018 8.630 8.990 8.630 8.930 7,189 +0.33(+3.84%)
May 24, 2018 8.670 8.670 8.600 8.600 3,575 -0.13(-1.49%)
May 23, 2018 8.670 8.730 8.670 8.730 4,054 +0.06(+0.69%)
May 22, 2018 8.650 8.690 8.650 8.670 4,689 +0.02(+0.23%)
May 18, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
May 17, 2018 8.540 8.630 8.540 8.590 4,100 -0.11(-1.26%)
May 16, 2018 8.750 8.760 8.530 8.700 4,939 -0.05(-0.57%)
May 15, 2018 8.790 8.880 8.750 8.750 4,094 -0.16(-1.80%)
May 14, 2018 8.810 8.910 8.750 8.910 1,600 -0.04(-0.45%)
May 11, 2018 8.990 9.000 8.950 8.950 900 -0.05(-0.56%)
May 10, 2018 8.870 9.000 8.840 9.000 18,694 +0.05(+0.56%)
May 07, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
May 04, 2018 9.000 9.000 8.910 9.000 3,250 +0.00(+0.00%)
May 03, 2018 8.710 9.000 8.710 9.000 5,888 -0.01(-0.11%)
May 02, 2018 8.830 9.010 8.780 9.010 4,268 +0.23(+2.62%)
May 01, 2018 8.800 8.800 8.750 8.780 1,510 -0.06(-0.68%)
Apr 30, 2018 8.790 8.840 8.700 8.840 8,106 +0.04(+0.45%)
Apr 27, 2018 8.820 8.820 8.800 8.800 200 +0.02(+0.23%)
Apr 26, 2018 8.790 8.840 8.770 8.780 4,670 +0.06(+0.69%)
Apr 25, 2018 9.010 9.010 8.720 8.720 7,375 -0.31(-3.43%)
Apr 24, 2018 8.980 9.030 8.970 9.030 3,680 +0.09(+1.01%)
Apr 23, 2018 8.940 8.940 8.910 8.940 2,352 +0.03(+0.34%)
Apr 20, 2018 9.050 9.060 8.910 8.910 3,389 +0.02(+0.22%)
Apr 19, 2018 8.910 9.060 8.760 8.890 3,189 -0.17(-1.88%)
Apr 18, 2018 9.000 9.080 9.000 9.060 3,497 +0.04(+0.44%)
Apr 17, 2018 9.000 9.040 9.000 9.020 3,539 -0.01(-0.11%)
Apr 16, 2018 8.900 9.030 8.900 9.030 5,199 +0.13(+1.46%)
Apr 13, 2018 9.250 9.250 8.880 8.900 18,404 -0.42(-4.51%)
Apr 12, 2018 9.420 9.470 9.320 9.320 4,839 -0.10(-1.06%)
Apr 11, 2018 9.500 9.500 9.420 9.420 500 -0.12(-1.26%)
Apr 10, 2018 9.550 9.550 9.540 9.540 4,589 +0.05(+0.53%)
Apr 09, 2018 9.480 9.490 9.480 9.490 930 +0.00(+0.00%)
Apr 06, 2018 9.610 9.620 9.480 9.490 8,939 -0.13(-1.35%)
Apr 05, 2018 9.540 9.630 9.540 9.620 5,100 +0.17(+1.80%)
Apr 04, 2018 9.310 9.450 9.310 9.450 7,013 -0.10(-1.05%)
Apr 03, 2018 9.550 9.550 9.550 9.550 200 -0.05(-0.52%)
Apr 02, 2018 9.650 9.650 9.600 9.600 3,400 -0.13(-1.34%)
Mar 29, 2018 9.730 9.730 9.730 0 +0.18(+1.88%)
Mar 28, 2018 9.550 9.550 9.550 9.550 400 -0.05(-0.52%)
Mar 27, 2018 9.550 9.600 9.550 9.600 800 +0.00(+0.00%)
Mar 26, 2018 9.530 9.600 9.530 9.600 1,510 +0.00(+0.00%)
Mar 23, 2018 9.650 9.780 9.600 9.600 2,929 -0.17(-1.74%)
Mar 22, 2018 9.750 9.770 9.650 9.770 1,969 -0.03(-0.31%)
Mar 21, 2018 9.740 9.800 9.740 9.800 6,100 +0.06(+0.62%)
Mar 20, 2018 9.700 9.740 9.700 9.740 8,501 +0.04(+0.41%)
Mar 19, 2018 9.500 9.740 9.500 9.700 3,293 +0.43(+4.64%)
Mar 16, 2018 9.350 9.450 9.270 9.270 7,794 -0.18(-1.90%)
Mar 13, 2018 9.450 9.450 9.450 0 +0.11(+1.18%)
Mar 12, 2018 9.300 9.340 9.300 9.340 7,632 +0.00(+0.00%)
Mar 09, 2018 9.340 9.340 9.340 9.340 200 -0.01(-0.11%)
Mar 07, 2018 9.350 9.350 9.350 0 -0.01(-0.11%)
Mar 06, 2018 9.350 9.360 9.350 9.360 1,000 +0.16(+1.74%)
Mar 05, 2018 9.170 9.210 9.170 9.200 5,289 -0.03(-0.27%)
Mar 02, 2018 9.190 9.250 9.190 9.225 2,220 +0.03(+0.27%)
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.