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: 3:40 PM EDT, May 17, 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 (%)
Nov 30, 2010 3.990 3.990 3.940 3.960 13,204 +0.01(+0.25%)
Nov 29, 2010 3.950 4.000 3.940 3.950 6,070 -0.04(-1.00%)
Nov 26, 2010 3.940 4.000 3.910 3.990 5,050 -0.01(-0.25%)
Nov 25, 2010 4.000 4.000 4.000 4.000 2,500 +0.02(+0.50%)
Nov 24, 2010 4.000 4.050 3.900 3.980 19,950 -0.24(-5.69%)
Nov 23, 2010 4.070 4.220 4.000 4.220 9,570 +0.17(+4.20%)
Nov 22, 2010 3.990 4.160 3.990 4.050 16,710 +0.06(+1.50%)
Nov 19, 2010 4.050 4.050 3.960 3.990 18,204 -0.03(-0.75%)
Nov 18, 2010 4.210 4.320 4.020 4.020 25,354 -0.14(-3.37%)
Nov 17, 2010 4.250 4.250 3.950 4.160 25,940 +0.04(+0.97%)
Nov 16, 2010 4.030 4.300 3.950 4.120 8,070 -0.17(-3.96%)
Nov 15, 2010 3.980 4.290 3.940 4.290 42,334 +0.44(+11.43%)
Nov 12, 2010 3.950 3.950 3.850 3.850 11,100 -0.10(-2.53%)
Nov 11, 2010 3.950 3.950 3.950 3.950 2,038 -0.05(-1.25%)
Nov 10, 2010 3.950 4.000 3.850 4.000 3,500 +0.00(+0.00%)
Nov 09, 2010 3.990 4.000 3.990 4.000 11,700 +0.13(+3.36%)
Nov 08, 2010 3.880 3.890 3.870 3.870 700 -0.09(-2.27%)
Nov 05, 2010 3.940 3.980 3.850 3.960 32,488 +0.06(+1.54%)
Nov 04, 2010 3.880 3.900 3.880 3.900 6,514 +0.08(+2.09%)
Nov 03, 2010 3.820 3.820 3.820 3.820 808 +0.01(+0.26%)
Nov 02, 2010 3.820 3.820 3.810 3.810 2,592 +0.00(+0.00%)
Nov 01, 2010 3.820 3.900 3.810 3.810 52,700 +0.00(+0.00%)
Oct 29, 2010 3.820 3.820 3.810 3.810 2,600 -0.07(-1.80%)
Oct 28, 2010 3.810 3.890 3.800 3.880 10,765 -0.01(-0.26%)
Oct 27, 2010 3.890 3.900 3.800 3.890 3,500 -0.06(-1.52%)
Oct 25, 2010 3.900 3.950 3.860 3.950 2,300 +0.00(+0.00%)
Oct 22, 2010 3.950 3.950 3.940 3.950 1,166 +0.07(+1.80%)
Oct 21, 2010 3.950 3.950 3.880 3.880 10,905 -0.02(-0.51%)
Oct 20, 2010 3.870 3.900 3.870 3.900 3,618 +0.03(+0.78%)
Oct 19, 2010 3.840 3.870 3.820 3.870 720 +0.04(+1.04%)
Oct 18, 2010 3.980 3.980 3.800 3.830 40,300 -0.14(-3.53%)
Oct 15, 2010 3.950 3.970 3.830 3.970 4,000 -0.03(-0.75%)
Oct 14, 2010 3.910 4.000 3.910 4.000 5,104 +0.00(+0.00%)
Oct 13, 2010 3.910 4.000 3.910 4.000 1,612 +0.00(+0.00%)
Oct 12, 2010 4.000 4.000 4.000 4.000 1,491 +0.01(+0.25%)
Oct 08, 2010 3.900 3.990 3.890 3.990 7,640 +0.07(+1.79%)
Oct 07, 2010 3.930 3.940 3.920 3.920 4,500 +0.02(+0.51%)
Oct 06, 2010 3.930 3.930 3.890 3.900 5,340 -0.09(-2.26%)
Oct 05, 2010 3.970 4.000 3.850 3.990 12,040 -0.06(-1.48%)
Oct 04, 2010 4.060 4.060 3.970 4.050 44,200 +0.09(+2.27%)
Oct 01, 2010 4.000 4.040 3.950 3.960 28,673 -0.08(-1.98%)
Sep 30, 2010 4.100 4.150 4.000 4.040 99,144 -0.01(-0.25%)
Sep 29, 2010 4.440 4.440 4.000 4.050 189,819 -0.90(-18.18%)
Sep 28, 2010 4.940 4.950 4.940 4.950 2,500 -0.15(-2.94%)
Sep 27, 2010 4.860 5.100 4.860 5.100 3,700 +0.23(+4.72%)
Sep 24, 2010 4.700 4.900 4.700 4.870 4,626 +0.37(+8.22%)
Sep 23, 2010 4.500 4.660 4.490 4.500 29,206 -0.28(-5.86%)
Sep 22, 2010 4.780 4.780 4.780 0 +0.00(+0.00%)
Sep 21, 2010 4.700 4.780 4.450 4.780 6,040 +0.00(+0.00%)
Sep 20, 2010 4.780 4.780 4.780 4.780 348 -0.05(-1.04%)
Sep 17, 2010 4.390 4.840 4.390 4.830 10,000 +0.09(+1.90%)
Sep 15, 2010 4.690 4.750 4.380 4.740 3,100 +0.00(+0.00%)
Sep 14, 2010 4.500 4.740 4.500 4.740 6,800 +0.45(+10.49%)
Sep 13, 2010 4.330 4.330 4.280 4.290 2,130 -0.04(-0.92%)
Sep 10, 2010 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 09, 2010 4.340 4.340 4.330 4.330 520 -0.10(-2.26%)
Sep 08, 2010 4.430 4.430 4.430 4.430 200 -0.07(-1.56%)
Sep 07, 2010 4.500 4.500 4.500 16 +0.00(+0.00%)
Sep 03, 2010 4.460 4.500 4.350 4.500 3,820 +0.15(+3.45%)
Sep 02, 2010 4.300 4.460 4.300 4.350 2,200 -0.15(-3.33%)
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.