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 (%)
Dec 30, 2011 2.950 2.950 2.950 2.950 171 -0.05(-1.67%)
Dec 29, 2011 2.660 3.000 2.650 3.000 2,146 +0.00(+0.00%)
Dec 28, 2011 3.000 3.000 3.000 3.000 62 +0.00(+0.00%)
Dec 23, 2011 2.960 3.000 3.000 3.000 4,402 +0.01(+0.33%)
Dec 21, 2011 2.520 3.000 2.520 2.990 12,180 +0.49(+19.60%)
Dec 20, 2011 2.600 2.600 2.450 2.500 3,700 -0.21(-7.75%)
Dec 19, 2011 2.940 2.940 2.710 2.710 9,916 -0.08(-2.87%)
Dec 16, 2011 2.790 2.790 2.790 2.790 24 +0.00(+0.00%)
Dec 15, 2011 2.710 2.800 2.650 2.790 43,652 +0.00(+0.00%)
Dec 14, 2011 2.720 2.790 2.720 2.790 200 +0.07(+2.57%)
Dec 13, 2011 2.810 2.810 2.720 2.720 40,800 -0.08(-2.86%)
Dec 12, 2011 2.800 2.800 2.800 2.800 24 +0.00(+0.00%)
Dec 09, 2011 3.020 3.020 2.800 2.800 11,100 -0.34(-10.83%)
Dec 08, 2011 3.140 3.140 3.140 3.140 460 +0.13(+4.32%)
Dec 07, 2011 3.010 3.010 3.000 3.010 3,100 -0.04(-1.31%)
Dec 06, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 05, 2011 3.000 3.050 3.000 3.050 2,969 +0.05(+1.67%)
Dec 02, 2011 3.010 3.010 3.000 3.000 2,000 -0.02(-0.66%)
Dec 01, 2011 3.020 3.020 3.020 42 +0.00(+0.00%)
Nov 30, 2011 3.090 3.090 3.020 3.020 7,919 -0.06(-1.95%)
Nov 29, 2011 3.080 3.080 3.080 3.080 140 -0.02(-0.65%)
Nov 28, 2011 2.970 3.100 2.970 3.100 3,800 +0.10(+3.33%)
Nov 25, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 24, 2011 3.000 3.000 3.000 8 +0.00(+0.00%)
Nov 23, 2011 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Nov 22, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 21, 2011 3.000 3.000 3.000 3.000 140 -0.09(-2.91%)
Nov 18, 2011 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 17, 2011 3.090 3.090 3.090 87 +0.00(+0.00%)
Nov 16, 2011 3.090 3.090 3.090 80 +0.00(+0.00%)
Nov 15, 2011 3.080 3.090 3.080 3.090 660 +0.04(+1.31%)
Nov 14, 2011 3.050 3.050 3.050 3.050 137 -0.01(-0.33%)
Nov 11, 2011 3.050 3.060 3.050 3.060 1,800 -0.13(-4.08%)
Nov 10, 2011 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 09, 2011 3.000 3.190 3.000 3.190 300 +0.19(+6.33%)
Nov 08, 2011 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Nov 07, 2011 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Nov 04, 2011 2.910 2.970 2.910 2.970 275 -0.10(-3.26%)
Nov 03, 2011 3.000 3.070 3.000 3.070 3,500 +0.07(+2.33%)
Nov 02, 2011 2.950 3.000 2.950 3.000 400 +0.15(+5.26%)
Nov 01, 2011 2.850 2.850 2.850 8 +0.00(+0.00%)
Oct 31, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 28, 2011 2.850 2.850 2.850 42 +0.00(+0.00%)
Oct 27, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 26, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 25, 2011 2.840 2.850 2.840 2.850 700 +0.05(+1.79%)
Oct 24, 2011 2.800 2.800 2.800 2.800 520 +0.05(+1.82%)
Oct 21, 2011 2.750 2.750 2.750 2.750 40 +0.00(+0.00%)
Oct 20, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 19, 2011 2.750 2.750 2.750 2.750 104 +0.00(+0.00%)
Oct 18, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 17, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 14, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 13, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 12, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 11, 2011 2.700 2.750 2.690 2.750 5,003 +0.06(+2.23%)
Oct 07, 2011 2.690 2.690 2.690 2.690 500 +0.09(+3.46%)
Oct 06, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 05, 2011 2.600 2.600 2.600 2.600 2,000 -0.25(-8.77%)
Oct 04, 2011 2.510 2.850 2.510 2.850 4,443 -0.15(-5.00%)
Oct 03, 2011 3.000 3.000 2.990 3.000 2,300 +0.00(+0.00%)
Sep 30, 2011 3.010 3.010 3.000 3.000 3,113 -0.01(-0.33%)
Sep 29, 2011 3.010 3.010 3.000 3.010 14,017 +0.01(+0.33%)
Sep 28, 2011 3.000 3.100 2.750 3.000 4,808 +0.00(+0.00%)
Sep 27, 2011 3.000 3.000 3.000 3.000 109 -0.01(-0.33%)
Sep 26, 2011 3.020 3.020 3.010 3.010 5,502 +0.00(+0.00%)
Sep 23, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 22, 2011 3.010 3.010 3.010 3.010 2,400 +0.00(+0.00%)
Sep 21, 2011 3.010 3.010 3.000 3.010 4,700 +0.00(+0.00%)
Sep 20, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 19, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 16, 2011 3.010 3.010 3.010 3.010 900 +0.01(+0.33%)
Sep 15, 2011 2.920 3.000 2.920 3.000 2,704 +0.15(+5.26%)
Sep 14, 2011 2.850 2.850 2.820 2.850 1,920 +0.00(+0.00%)
Sep 13, 2011 2.860 2.860 2.850 2.850 1,926 +0.03(+1.06%)
Sep 12, 2011 2.820 2.820 2.820 2.820 12 +0.00(+0.00%)
Sep 09, 2011 2.820 2.820 2.820 0 +0.00(+0.00%)
Sep 08, 2011 2.820 2.820 2.820 2.820 40 +0.00(+0.00%)
Sep 07, 2011 2.820 2.820 2.820 24 +0.00(+0.00%)
Sep 06, 2011 2.820 2.820 2.820 65 +0.00(+0.00%)
Sep 02, 2011 2.820 2.820 2.820 20 +0.00(+0.00%)
Sep 01, 2011 2.820 2.820 2.820 0 +0.00(+0.00%)
Aug 31, 2011 2.820 2.820 2.820 0 +0.00(+0.00%)
Aug 30, 2011 2.820 2.820 2.820 60 +0.00(+0.00%)
Aug 29, 2011 2.820 2.820 2.820 40 +0.00(+0.00%)
Aug 26, 2011 2.820 2.820 2.820 2.820 100 -0.18(-6.00%)
Aug 25, 2011 3.000 3.000 3.000 3.000 630 -0.01(-0.33%)
Aug 24, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 23, 2011 2.910 3.010 2.910 3.010 1,403 +0.00(+0.00%)
Aug 22, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 19, 2011 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 18, 2011 3.010 3.010 3.010 3.010 100 +0.01(+0.33%)
Aug 17, 2011 3.060 3.060 3.000 3.000 9,100 -0.15(-4.76%)
Aug 16, 2011 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 15, 2011 3.150 3.150 3.150 3.150 1,000 -0.10(-3.08%)
Aug 12, 2011 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 11, 2011 3.100 3.250 3.050 3.250 2,150 +0.20(+6.56%)
Aug 10, 2011 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 09, 2011 3.050 3.060 3.050 3.050 900 -0.10(-3.17%)
Aug 08, 2011 3.150 3.150 3.150 3.150 3,600 -0.05(-1.56%)
Aug 05, 2011 3.200 3.200 3.200 3.200 5,000 +0.00(+0.00%)
Aug 04, 2011 3.220 3.220 3.200 3.200 1,800 +0.00(+0.00%)
Aug 03, 2011 3.050 3.200 3.050 3.200 3,500 +0.00(+0.00%)
Aug 02, 2011 3.200 3.200 3.200 3.200 10,700 +0.17(+5.61%)
Jul 29, 2011 3.030 3.030 3.030 14 +0.00(+0.00%)
Jul 28, 2011 3.030 3.080 3.020 3.030 600 -0.06(-1.94%)
Jul 27, 2011 3.090 3.090 3.090 0 +0.00(+0.00%)
Jul 26, 2011 3.080 3.090 3.080 3.090 561 +0.03(+0.98%)
Jul 25, 2011 3.060 3.060 3.060 3.060 5,100 +0.00(+0.00%)
Jul 22, 2011 3.060 3.060 3.060 3.060 1,000 +0.02(+0.66%)
Jul 21, 2011 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Jul 20, 2011 3.040 3.040 3.040 0 +0.00(+0.00%)
Jul 19, 2011 3.050 3.050 3.040 3.040 1,429 -0.01(-0.33%)
Jul 18, 2011 3.360 3.360 2.850 3.050 6,608 -0.31(-9.23%)
Jul 15, 2011 3.360 3.360 3.350 3.360 5,400 +0.00(+0.00%)
Jul 14, 2011 3.360 3.360 3.360 0 +0.00(+0.00%)
Jul 13, 2011 3.600 3.600 3.360 3.360 825 -0.24(-6.67%)
Jul 12, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 11, 2011 3.380 3.600 3.310 3.600 4,116 +0.22(+6.51%)
Jul 08, 2011 3.380 3.380 3.380 3.380 100 +0.05(+1.50%)
Jul 07, 2011 3.320 3.330 3.320 3.330 1,200 +0.07(+2.15%)
Jul 06, 2011 3.260 3.260 3.260 3.260 140 +0.00(+0.00%)
Jul 05, 2011 3.260 3.260 3.260 28 +0.00(+0.00%)
Jul 04, 2011 3.260 3.260 3.260 0 +0.00(+0.00%)
Jun 30, 2011 3.180 3.300 3.160 3.260 1,600 -0.01(-0.31%)
Jun 29, 2011 3.260 3.270 3.260 3.270 439 -0.03(-0.91%)
Jun 28, 2011 3.300 3.300 3.300 3.300 485 -0.11(-3.23%)
Jun 27, 2011 3.410 3.410 3.410 3.410 8,020 +0.00(+0.00%)
Jun 24, 2011 3.410 3.410 3.410 0 +0.00(+0.00%)
Jun 23, 2011 3.300 3.410 3.300 3.410 308 -0.01(-0.29%)
Jun 22, 2011 3.240 3.420 3.240 3.420 1,200 +0.19(+5.88%)
Jun 21, 2011 3.230 3.230 3.230 3.230 500 -0.17(-5.00%)
Jun 20, 2011 3.400 3.400 3.400 3.400 5,900 -0.04(-1.16%)
Jun 17, 2011 3.420 3.440 3.400 3.440 2,900 +0.05(+1.47%)
Jun 16, 2011 3.260 3.390 3.120 3.390 55,700 +0.04(+1.19%)
Jun 15, 2011 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 14, 2011 3.350 3.350 3.350 3.350 1,024 +0.00(+0.00%)
Jun 13, 2011 3.300 3.350 3.250 3.350 8,680 +0.00(+0.00%)
Jun 10, 2011 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 09, 2011 3.350 3.350 3.350 10 +0.00(+0.00%)
Jun 08, 2011 3.350 3.350 3.350 3.350 500 +0.01(+0.30%)
Jun 07, 2011 3.340 3.340 3.340 3.340 108 +0.00(+0.00%)
Jun 06, 2011 3.350 3.350 3.340 3.340 5,124 +0.04(+1.21%)
Jun 03, 2011 3.330 3.330 3.300 3.300 14,100 -0.08(-2.37%)
May 24, 2011 3.380 3.380 3.380 3.380 408 -0.07(-2.03%)
May 20, 2011 3.450 3.450 3.450 3.450 2,800 +0.02(+0.58%)
May 19, 2011 3.430 3.450 3.430 3.430 2,300 +0.03(+0.88%)
May 18, 2011 3.400 3.400 3.400 3.400 2,850 +0.00(+0.00%)
May 17, 2011 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
May 16, 2011 3.400 3.400 3.400 3.400 3,000 +0.04(+1.19%)
May 13, 2011 3.500 3.500 3.270 3.360 1,803 -0.12(-3.45%)
May 12, 2011 3.530 3.530 3.480 3.480 880 -0.02(-0.57%)
May 11, 2011 3.500 3.500 3.500 3.500 1,132 +0.00(+0.00%)
May 10, 2011 3.490 3.500 3.490 3.500 21,500 +0.03(+0.86%)
May 09, 2011 3.400 3.470 3.400 3.470 1,122 -0.08(-2.25%)
Apr 19, 2011 3.540 3.550 3.530 3.550 1,744 -0.01(-0.28%)
Apr 18, 2011 3.600 3.600 3.560 3.560 14,100 -0.03(-0.84%)
Apr 15, 2011 3.590 3.590 3.590 3.590 505 -0.01(-0.28%)
Apr 14, 2011 3.600 3.610 3.590 3.600 14,900 +0.01(+0.28%)
Apr 13, 2011 3.620 3.620 3.590 3.590 10,408 -0.04(-1.10%)
Apr 12, 2011 3.630 3.630 3.630 3.630 20 +0.00(+0.00%)
Apr 11, 2011 3.630 3.630 3.630 3.630 500 -0.12(-3.20%)
Apr 08, 2011 3.730 3.790 3.690 3.750 3,000 +0.01(+0.27%)
Apr 07, 2011 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Apr 06, 2011 3.730 3.740 3.730 3.740 501 +0.00(+0.00%)
Apr 05, 2011 3.740 3.740 3.740 3.740 1,072 +0.13(+3.60%)
Apr 04, 2011 3.600 3.610 3.600 3.610 4,100 -0.02(-0.55%)
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%)
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.