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, 2019 9.200 9.200 9.200 45 +0.00(+0.00%)
May 30, 2019 9.250 9.250 9.200 9.200 7,400 -0.04(-0.43%)
May 29, 2019 9.250 9.250 9.200 9.240 2,200 +0.04(+0.43%)
May 28, 2019 9.200 9.230 9.200 9.200 11,200 -0.05(-0.54%)
May 27, 2019 9.250 9.250 9.250 2 +0.00(+0.00%)
May 24, 2019 9.240 9.250 9.200 9.250 9,700 +0.05(+0.54%)
May 21, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 17, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 16, 2019 9.200 9.200 9.200 9.200 1,624 +0.00(+0.00%)
May 15, 2019 9.250 9.250 9.200 9.200 4,200 +0.00(+0.00%)
May 13, 2019 9.200 9.200 9.200 0 +0.05(+0.55%)
May 10, 2019 9.200 9.200 9.150 9.150 6,100 -0.05(-0.54%)
May 09, 2019 9.200 9.200 9.200 9.200 4,000 +0.00(+0.00%)
May 08, 2019 9.250 9.250 9.200 9.200 900 -0.05(-0.54%)
May 07, 2019 9.250 9.250 9.250 9.250 500 +0.00(+0.00%)
May 06, 2019 9.250 9.250 9.250 9.250 400 +0.00(+0.00%)
May 02, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
May 01, 2019 9.200 9.250 9.200 9.250 7,500 +0.00(+0.00%)
Apr 30, 2019 9.250 9.250 9.250 9.250 1,200 +0.00(+0.00%)
Apr 29, 2019 9.250 9.250 9.250 9.250 2,649 +0.00(+0.00%)
Apr 26, 2019 9.250 9.250 9.250 9.250 1,000 +0.00(+0.00%)
Apr 25, 2019 9.250 9.250 9.250 9.250 1,507 +0.00(+0.00%)
Apr 24, 2019 9.300 9.300 9.250 9.250 6,700 +0.00(+0.00%)
Apr 23, 2019 9.250 9.300 9.250 9.250 900 +0.00(+0.00%)
Apr 22, 2019 9.250 9.250 9.250 9.250 703 -0.02(-0.22%)
Apr 18, 2019 9.270 9.270 9.270 0 +0.00(+0.00%)
Apr 17, 2019 9.400 9.400 9.270 9.270 4,000 -0.23(-2.42%)
Apr 16, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Apr 15, 2019 9.500 9.500 9.500 80 +0.00(+0.00%)
Apr 12, 2019 9.500 9.500 9.500 9.500 100 -0.01(-0.11%)
Apr 11, 2019 9.500 9.510 9.500 9.510 4,700 +0.00(+0.00%)
Apr 10, 2019 9.500 9.550 9.500 9.510 7,300 +0.01(+0.11%)
Apr 09, 2019 9.500 9.510 9.500 9.500 2,400 +0.00(+0.00%)
Apr 08, 2019 9.520 9.520 9.500 9.500 2,700 -0.02(-0.21%)
Apr 05, 2019 9.500 9.520 9.500 9.520 900 +0.02(+0.21%)
Apr 04, 2019 9.500 9.510 9.500 9.500 1,600 +0.00(+0.00%)
Apr 03, 2019 9.500 9.500 9.500 9.500 3,000 +0.00(+0.00%)
Apr 02, 2019 9.500 9.500 9.500 9.500 16,508 +0.00(+0.00%)
Apr 01, 2019 9.500 9.500 9.500 9.500 900 +0.00(+0.00%)
Mar 29, 2019 9.500 9.550 9.430 9.500 8,000 -0.01(-0.11%)
Mar 28, 2019 9.500 9.510 9.500 9.510 2,600 -0.09(-0.94%)
Mar 27, 2019 9.600 9.600 9.600 9.600 1,500 +0.00(+0.00%)
Mar 25, 2019 9.600 9.600 9.600 0 -0.05(-0.52%)
Mar 21, 2019 9.650 9.650 9.650 0 +0.15(+1.58%)
Mar 20, 2019 9.600 9.600 9.500 9.500 1,100 +0.00(+0.00%)
Mar 19, 2019 9.500 9.500 9.500 9.500 512 -0.01(-0.11%)
Mar 18, 2019 9.510 9.510 9.510 44 +0.00(+0.00%)
Mar 15, 2019 9.510 9.510 9.510 9.510 100 -0.09(-0.94%)
Mar 14, 2019 9.500 9.600 9.500 9.600 1,519 +0.10(+1.05%)
Mar 13, 2019 9.500 9.500 9.200 9.500 2,600 -0.10(-1.04%)
Mar 12, 2019 9.650 9.650 9.600 9.600 700 -0.05(-0.52%)
Mar 11, 2019 9.650 9.650 9.650 9.650 300 -0.05(-0.52%)
Mar 08, 2019 9.700 9.700 9.700 98 +0.00(+0.00%)
Mar 07, 2019 9.680 9.700 9.680 9.700 2,862 +0.05(+0.52%)
Mar 06, 2019 9.650 9.650 9.650 9.650 444 -0.05(-0.52%)
Mar 05, 2019 9.700 9.700 9.700 9.700 1,805 -0.09(-0.92%)
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.