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

Vecima Networks Inc (TSX: VCM )

22.00 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 16, 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 (%)
Apr 30, 2009 4.200 4.250 4.180 4.220 14,675 +0.02(+0.48%)
Apr 29, 2009 4.500 4.500 3.940 4.200 52,554 -0.79(-15.83%)
Apr 28, 2009 4.990 4.990 4.990 4.990 600 +0.19(+3.96%)
Apr 27, 2009 4.990 5.000 4.740 4.800 6,700 -0.19(-3.81%)
Apr 24, 2009 4.810 4.990 4.800 4.990 3,425 +0.00(+0.00%)
Apr 23, 2009 5.000 5.000 4.990 4.990 2,100 -0.01(-0.20%)
Apr 22, 2009 4.850 5.000 4.800 5.000 2,400 +0.00(+0.00%)
Apr 21, 2009 4.900 5.000 4.900 5.000 844 +0.05(+1.01%)
Apr 20, 2009 5.050 5.050 4.900 4.950 2,900 -0.07(-1.39%)
Apr 17, 2009 4.950 5.020 4.850 5.020 56,559 +0.12(+2.45%)
Apr 16, 2009 4.990 5.000 4.900 4.900 6,700 -0.05(-1.01%)
Apr 15, 2009 4.950 4.950 4.950 4.950 1,404 +0.00(+0.00%)
Apr 14, 2009 5.000 5.000 4.950 4.950 7,670 +0.00(+0.00%)
Apr 13, 2009 5.000 5.000 4.950 4.950 107,016 -0.05(-1.00%)
Apr 09, 2009 4.620 5.000 4.600 5.000 9,864 +0.21(+4.38%)
Apr 08, 2009 4.800 4.820 4.600 4.790 6,348 +0.20(+4.36%)
Apr 07, 2009 4.620 4.620 4.590 4.590 8,500 -0.11(-2.34%)
Apr 06, 2009 4.750 4.750 4.700 4.700 2,224 -0.04(-0.84%)
Apr 03, 2009 4.550 4.740 4.550 4.740 2,620 +0.09(+1.94%)
Apr 02, 2009 4.500 4.650 4.500 4.650 34,941 -0.04(-0.85%)
Mar 31, 2009 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 30, 2009 4.700 4.840 4.600 4.700 2,000 -0.11(-2.29%)
Mar 26, 2009 4.800 4.810 4.780 4.810 27,482 +0.00(+0.00%)
Mar 25, 2009 4.600 4.810 4.600 4.810 2,200 +0.31(+6.89%)
Mar 23, 2009 4.500 4.500 4.500 4.500 20 +0.28(+6.64%)
Mar 20, 2009 4.300 4.300 4.220 4.220 11,600 -0.10(-2.31%)
Mar 19, 2009 4.250 4.320 4.300 4.320 33,342 +0.02(+0.47%)
Mar 18, 2009 4.400 4.400 4.300 4.300 4,100 -0.10(-2.27%)
Mar 17, 2009 4.350 4.400 4.350 4.400 900 -0.10(-2.22%)
Mar 16, 2009 4.400 4.500 4.400 4.500 1,400 +0.10(+2.27%)
Mar 13, 2009 4.400 4.400 4.400 4.400 375 +0.00(+0.00%)
Mar 12, 2009 4.220 4.400 4.150 4.400 2,699 -0.09(-2.00%)
Mar 11, 2009 4.210 4.490 4.210 4.490 825 +0.10(+2.28%)
Mar 10, 2009 4.560 4.560 4.180 4.390 5,255 -0.01(-0.23%)
Mar 09, 2009 4.400 4.400 4.400 4.400 1,000 +0.02(+0.46%)
Mar 06, 2009 4.350 4.670 4.200 4.380 12,100 -0.02(-0.45%)
Mar 05, 2009 4.510 4.510 4.360 4.400 4,064 -0.28(-5.98%)
Mar 04, 2009 4.680 4.680 4.680 4.680 400 +0.03(+0.65%)
Mar 02, 2009 4.650 4.650 4.600 4.650 11,180 +0.05(+1.09%)
Feb 27, 2009 4.800 4.800 4.600 4.600 5,902 -0.34(-6.88%)
Feb 26, 2009 4.640 4.940 4.630 4.940 1,592 +0.00(+0.00%)
Feb 25, 2009 4.910 4.940 4.610 4.940 4,476 -0.01(-0.20%)
Feb 24, 2009 4.910 4.950 4.910 4.950 3,013 +0.05(+1.02%)
Feb 23, 2009 5.070 5.070 4.900 4.900 2,207 -0.10(-2.00%)
Feb 20, 2009 4.760 5.000 4.760 5.000 11,494 +0.00(+0.00%)
Feb 19, 2009 5.060 5.160 4.950 5.000 7,100 -0.20(-3.85%)
Feb 18, 2009 5.120 5.250 5.000 5.200 5,279 -0.10(-1.89%)
Feb 17, 2009 5.750 5.750 4.290 5.300 50,007 -0.45(-7.83%)
Feb 13, 2009 5.600 6.400 5.200 5.750 56,690 -0.73(-11.27%)
Feb 12, 2009 6.850 6.850 5.800 6.480 40,060 -0.37(-5.40%)
Feb 11, 2009 6.420 6.900 6.420 6.850 8,620 +0.10(+1.48%)
Feb 10, 2009 6.750 6.750 6.750 6.750 300 -0.25(-3.57%)
Feb 09, 2009 7.000 7.000 7.000 7.000 2,725 +0.00(+0.00%)
Feb 06, 2009 7.070 7.150 7.000 7.000 5,827 -0.13(-1.82%)
Feb 05, 2009 7.250 7.250 7.040 7.130 13,700 -0.12(-1.66%)
Feb 04, 2009 7.250 7.250 7.000 7.250 10,751 +0.14(+1.97%)
Feb 03, 2009 7.500 7.500 7.110 7.110 3,595 -0.14(-1.93%)
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.