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 (%)
Feb 28, 2014 5.550 5.600 5.520 5.520 3,703 +0.02(+0.36%)
Feb 27, 2014 5.650 5.650 5.300 5.500 40,235 -0.14(-2.48%)
Feb 26, 2014 5.860 5.860 5.640 5.640 7,497 -0.06(-1.05%)
Feb 25, 2014 5.750 5.750 5.700 5.700 6,800 +0.00(+0.00%)
Feb 24, 2014 5.810 5.850 5.620 5.700 33,142 -0.15(-2.56%)
Feb 21, 2014 5.750 5.850 5.750 5.850 20,680 +0.10(+1.74%)
Feb 20, 2014 5.800 5.800 5.720 5.750 7,298 -0.05(-0.86%)
Feb 19, 2014 5.820 5.820 5.800 5.800 23,912 -0.05(-0.85%)
Feb 18, 2014 5.920 5.940 5.820 5.850 16,050 -0.10(-1.68%)
Feb 14, 2014 5.950 5.950 5.950 0 +0.05(+0.85%)
Feb 13, 2014 5.900 6.100 5.900 5.900 37,130 -0.02(-0.34%)
Feb 12, 2014 6.050 6.140 5.870 5.920 20,575 -0.03(-0.50%)
Feb 11, 2014 5.880 6.000 5.880 5.950 27,880 +0.07(+1.19%)
Feb 10, 2014 5.760 5.880 5.760 5.880 11,250 +0.11(+1.91%)
Feb 07, 2014 5.670 5.800 5.670 5.770 25,540 +0.12(+2.12%)
Feb 06, 2014 5.640 5.710 5.640 5.650 20,944 +0.00(+0.00%)
Feb 05, 2014 5.540 5.650 5.540 5.650 7,220 +0.05(+0.89%)
Feb 04, 2014 5.580 5.600 5.560 5.600 4,440 -0.02(-0.36%)
Feb 03, 2014 5.620 5.620 5.620 5.620 350 -0.07(-1.23%)
Jan 31, 2014 5.600 5.700 5.530 5.690 8,019 -0.01(-0.18%)
Jan 30, 2014 5.650 5.700 5.650 5.700 7,000 +0.13(+2.33%)
Jan 29, 2014 5.640 5.660 5.550 5.570 3,950 -0.08(-1.42%)
Jan 28, 2014 5.650 5.700 5.560 5.650 2,118 -0.05(-0.88%)
Jan 27, 2014 5.770 5.770 5.510 5.700 11,090 -0.04(-0.70%)
Jan 24, 2014 5.670 5.740 5.650 5.740 14,245 -0.01(-0.17%)
Jan 23, 2014 5.790 5.800 5.690 5.750 19,174 +0.00(+0.00%)
Jan 22, 2014 5.850 5.850 5.750 5.750 24,942 -0.07(-1.20%)
Jan 21, 2014 5.650 5.820 5.550 5.820 54,800 +0.21(+3.74%)
Jan 20, 2014 5.760 5.800 5.610 5.610 17,035 -0.17(-2.94%)
Jan 17, 2014 5.800 5.800 5.780 5.780 10,320 -0.02(-0.34%)
Jan 16, 2014 5.800 5.800 5.760 5.800 23,901 +0.00(+0.00%)
Jan 15, 2014 5.760 5.800 5.760 5.800 28,949 +0.04(+0.69%)
Jan 14, 2014 5.800 5.800 5.760 5.760 22,305 -0.04(-0.69%)
Jan 13, 2014 5.850 5.850 5.760 5.800 115,230 +0.15(+2.65%)
Jan 10, 2014 5.800 5.800 5.650 5.650 117,605 -0.08(-1.40%)
Jan 09, 2014 5.650 5.740 5.600 5.730 21,340 +0.09(+1.60%)
Jan 08, 2014 5.630 5.650 5.500 5.640 66,849 +0.04(+0.71%)
Jan 07, 2014 5.750 5.750 5.450 5.600 217,959 +0.45(+8.74%)
Jan 06, 2014 5.160 5.210 5.130 5.150 12,284 -0.01(-0.19%)
Jan 03, 2014 5.120 5.160 5.120 5.160 5,101 +0.01(+0.19%)
Jan 02, 2014 5.150 5.160 5.060 5.150 11,506 +0.00(+0.00%)
Dec 31, 2013 5.150 5.150 5.150 0 +0.03(+0.59%)
Dec 30, 2013 5.170 5.180 5.110 5.120 16,183 -0.08(-1.54%)
Dec 27, 2013 4.990 5.230 4.990 5.200 25,000 +0.05(+0.97%)
Dec 24, 2013 5.150 5.150 5.150 0 -0.01(-0.19%)
Dec 23, 2013 5.250 5.250 5.160 5.160 689 +0.00(+0.00%)
Dec 20, 2013 5.020 5.250 4.900 5.160 21,537 -0.29(-5.32%)
Dec 19, 2013 5.460 5.460 5.400 5.450 9,249 -0.01(-0.18%)
Dec 18, 2013 5.510 5.600 5.350 5.460 16,950 -0.12(-2.15%)
Dec 17, 2013 5.510 5.580 5.350 5.580 21,600 +0.09(+1.64%)
Dec 16, 2013 5.520 5.520 5.490 5.490 2,817 -0.11(-1.96%)
Dec 13, 2013 5.700 5.700 5.500 5.600 8,108 -0.10(-1.75%)
Dec 12, 2013 5.620 5.720 5.620 5.700 7,757 +0.00(+0.00%)
Dec 11, 2013 5.630 5.750 5.490 5.700 28,050 +0.01(+0.18%)
Dec 10, 2013 5.740 5.740 5.690 5.690 3,520 -0.11(-1.90%)
Dec 09, 2013 5.850 5.860 5.800 5.800 5,437 -0.07(-1.19%)
Dec 06, 2013 5.850 5.870 5.750 5.870 1,504 -0.05(-0.93%)
Dec 05, 2013 6.040 6.040 5.850 5.925 4,800 -0.08(-1.25%)
Dec 04, 2013 6.110 6.110 5.750 6.000 40,464 -0.39(-6.10%)
Dec 03, 2013 6.290 6.390 6.290 6.390 20,805 +0.14(+2.24%)
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.