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 (%)
Jul 30, 2010 4.670 4.950 4.670 4.720 5,800 -0.27(-5.41%)
Jul 29, 2010 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 28, 2010 4.990 4.990 4.990 4.990 240 -0.13(-2.54%)
Jul 27, 2010 5.240 5.240 4.780 5.120 2,970 -0.13(-2.48%)
Jul 26, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 23, 2010 5.240 5.480 5.240 5.250 5,957 +0.30(+6.06%)
Jul 22, 2010 4.450 5.000 4.450 4.950 2,625 +0.35(+7.61%)
Jul 21, 2010 4.510 4.650 4.510 4.600 4,700 +0.08(+1.77%)
Jul 20, 2010 4.520 4.520 4.520 0 +0.00(+0.00%)
Jul 19, 2010 4.520 4.520 4.520 20 +0.00(+0.00%)
Jul 16, 2010 4.520 4.520 4.520 4.520 1,500 -0.02(-0.44%)
Jul 15, 2010 4.530 4.540 4.530 4.540 303 +0.01(+0.22%)
Jul 14, 2010 4.540 4.540 4.530 4.530 650 -0.01(-0.22%)
Jul 13, 2010 4.500 4.540 4.490 4.540 2,960 +0.04(+0.89%)
Jul 12, 2010 4.390 4.500 4.260 4.500 8,100 +0.05(+1.12%)
Jul 09, 2010 4.460 4.460 4.450 4.450 5,500 -0.15(-3.26%)
Jul 08, 2010 4.500 4.600 4.500 4.600 2,000 +0.00(+0.00%)
Jul 07, 2010 4.600 4.600 4.600 4.600 3,617 +0.14(+3.14%)
Jul 06, 2010 4.300 4.690 4.300 4.460 348,440 +0.21(+4.94%)
Jul 02, 2010 4.250 4.300 4.250 4.250 19,470 +0.02(+0.47%)
Jun 30, 2010 4.350 4.350 4.150 4.230 2,240 -0.17(-3.86%)
Jun 29, 2010 4.340 4.400 4.340 4.400 1,516 +0.10(+2.33%)
Jun 25, 2010 4.300 4.300 4.300 72 +0.00(+0.00%)
Jun 24, 2010 4.300 4.400 4.300 4.300 8,800 +0.00(+0.00%)
Jun 23, 2010 4.320 4.400 4.300 4.300 5,200 +0.05(+1.18%)
Jun 22, 2010 4.250 4.300 4.250 4.250 158,800 +0.10(+2.41%)
Jun 21, 2010 4.410 4.410 4.150 4.150 3,500 -0.29(-6.53%)
Jun 18, 2010 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 17, 2010 4.300 4.450 4.300 4.440 3,400 +0.15(+3.50%)
Jun 16, 2010 4.450 4.450 4.100 4.290 35,450 -0.07(-1.61%)
Jun 15, 2010 4.510 4.510 4.360 4.360 4,700 -0.19(-4.18%)
Jun 14, 2010 4.550 4.550 4.550 4.550 1,345 +0.00(+0.00%)
Jun 11, 2010 4.550 4.550 4.460 4.550 35,700 +0.00(+0.00%)
Jun 10, 2010 4.600 4.600 4.550 4.550 5,100 +0.00(+0.00%)
Jun 09, 2010 4.600 4.600 4.550 4.550 25,950 +0.00(+0.00%)
Jun 08, 2010 4.680 4.690 4.550 4.550 10,190 -0.10(-2.15%)
Jun 07, 2010 4.560 4.650 4.530 4.650 3,400 -0.14(-2.92%)
Jun 04, 2010 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 03, 2010 4.790 4.790 4.790 4.790 3,140 +0.00(+0.00%)
Jun 02, 2010 4.790 4.790 4.790 4.790 1,000 -0.01(-0.21%)
Jun 01, 2010 4.950 4.950 4.800 4.800 4,100 +0.06(+1.27%)
May 31, 2010 4.740 4.740 4.740 4.740 500 +0.04(+0.85%)
May 28, 2010 4.800 4.800 4.650 4.700 9,120 -0.03(-0.63%)
May 27, 2010 4.900 4.900 4.730 4.730 61,405 -0.16(-3.27%)
May 26, 2010 4.890 4.900 4.710 4.890 7,221 +0.14(+2.95%)
May 25, 2010 4.750 4.750 4.750 4.750 190,000 +0.00(+0.00%)
May 21, 2010 4.660 4.750 4.600 4.750 12,466 +0.00(+0.00%)
May 20, 2010 4.680 4.750 4.660 4.750 52,950 -0.01(-0.21%)
May 19, 2010 4.880 4.890 4.760 4.760 4,477 -0.09(-1.86%)
May 18, 2010 4.900 4.970 4.800 4.850 216,700 -0.04(-0.82%)
May 17, 2010 4.900 4.910 4.880 4.890 40,504 +0.04(+0.82%)
May 14, 2010 5.450 5.450 4.650 4.850 324,707 -0.52(-9.68%)
May 13, 2010 6.520 6.520 5.150 5.370 177,834 -1.38(-20.44%)
May 12, 2010 6.800 6.800 6.520 6.750 8,820 +0.00(+0.00%)
May 11, 2010 6.770 6.750 6.750 6.750 4,420 +0.00(+0.00%)
May 10, 2010 6.750 6.990 6.750 6.750 8,290 +0.05(+0.75%)
May 07, 2010 6.750 6.750 6.550 6.700 8,200 -0.05(-0.74%)
May 06, 2010 6.810 6.810 6.750 6.750 3,000 -0.06(-0.88%)
May 05, 2010 6.900 6.950 6.810 6.810 3,440 +0.00(+0.00%)
May 04, 2010 6.820 6.820 6.810 6.810 15,508 -0.19(-2.71%)
May 03, 2010 6.820 7.000 6.820 7.000 4,488 +0.02(+0.29%)
Apr 30, 2010 6.980 7.000 6.980 6.980 1,712 +0.28(+4.18%)
Apr 29, 2010 6.700 6.990 6.700 6.700 2,654 +0.00(+0.00%)
Apr 28, 2010 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 27, 2010 6.700 6.750 6.700 6.700 2,966 -0.05(-0.74%)
Apr 26, 2010 6.710 6.780 6.710 6.750 1,070 -0.15(-2.17%)
Apr 23, 2010 6.710 6.900 6.710 6.900 1,532 +0.00(+0.00%)
Apr 22, 2010 6.900 6.900 6.900 6.900 540 +0.00(+0.00%)
Apr 21, 2010 6.900 6.900 6.900 6.900 1,500 +0.05(+0.73%)
Apr 20, 2010 6.840 6.900 6.840 6.850 1,632 +0.15(+2.24%)
Apr 19, 2010 6.810 6.810 6.700 6.700 1,400 -0.40(-5.63%)
Apr 16, 2010 7.100 7.100 7.100 7.100 1,072 -0.02(-0.28%)
Apr 15, 2010 7.000 7.120 7.000 7.120 7,752 +0.07(+0.99%)
Apr 14, 2010 6.870 7.050 6.870 7.050 31,312 +0.05(+0.71%)
Apr 13, 2010 6.760 7.000 6.710 7.000 4,422 -0.10(-1.41%)
Apr 12, 2010 7.100 7.100 7.100 7.100 97 +0.00(+0.00%)
Apr 09, 2010 7.010 7.130 7.010 7.100 700 -0.07(-0.98%)
Apr 08, 2010 6.950 7.300 6.950 7.170 8,418 +0.23(+3.31%)
Apr 07, 2010 6.890 6.940 6.890 6.940 905 +0.09(+1.31%)
Apr 06, 2010 6.840 6.850 6.820 6.850 1,512 +0.15(+2.24%)
Apr 05, 2010 6.730 6.730 6.700 6.700 3,200 -0.10(-1.47%)
Apr 01, 2010 6.800 6.800 6.800 0 +0.25(+3.82%)
Mar 31, 2010 6.550 6.550 6.550 6.550 24 +0.00(+0.00%)
Mar 30, 2010 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Mar 29, 2010 6.650 6.660 6.550 6.550 4,120 -0.11(-1.65%)
Mar 26, 2010 6.660 6.660 6.660 6.660 40 +0.00(+0.00%)
Mar 25, 2010 6.660 6.660 6.660 6.660 1,756 +0.01(+0.15%)
Mar 24, 2010 6.810 6.810 6.610 6.650 3,162 -0.25(-3.62%)
Mar 23, 2010 6.600 6.900 6.600 6.900 3,998 +0.30(+4.55%)
Mar 22, 2010 6.610 6.610 6.600 6.600 1,617 -0.19(-2.80%)
Mar 19, 2010 6.740 6.790 6.740 6.790 6,996 +0.09(+1.34%)
Mar 18, 2010 6.620 6.810 6.620 6.700 3,900 -0.03(-0.45%)
Mar 17, 2010 6.540 6.730 6.540 6.730 12,393 +0.00(+0.00%)
Mar 16, 2010 6.620 6.750 6.620 6.730 3,185 +0.19(+2.91%)
Mar 15, 2010 6.700 6.560 6.540 6.540 51,024 -0.21(-3.11%)
Mar 12, 2010 6.750 6.750 6.630 6.750 19,640 +0.00(+0.00%)
Mar 11, 2010 6.620 6.750 6.620 6.750 8,554 +0.00(+0.00%)
Mar 10, 2010 6.660 6.750 6.660 6.750 11,984 +1.18(+21.18%)
Dec 29, 2009 5.480 5.570 5.480 5.570 41,729 +0.27(+5.09%)
Dec 24, 2009 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 23, 2009 5.300 5.310 5.210 5.300 4,220 -0.20(-3.64%)
Dec 22, 2009 5.510 5.630 5.200 5.500 14,783 -0.13(-2.31%)
Dec 21, 2009 5.420 5.690 5.420 5.630 1,696 +0.23(+4.26%)
Dec 18, 2009 5.400 5.400 5.400 5.400 1,341 +0.05(+0.93%)
Dec 17, 2009 5.350 5.350 5.350 5.350 1,055 +0.14(+2.69%)
Dec 16, 2009 5.340 5.350 5.210 5.210 3,000 +0.06(+1.17%)
Dec 15, 2009 5.150 5.200 5.150 5.150 11,511 +0.00(+0.00%)
Dec 14, 2009 5.250 5.310 5.150 5.150 5,140 -0.10(-1.90%)
Dec 11, 2009 5.220 5.300 5.220 5.250 4,491 +0.03(+0.57%)
Dec 10, 2009 5.210 5.220 5.110 5.220 3,816 +0.01(+0.19%)
Dec 09, 2009 5.320 5.320 5.210 5.210 6,610 -0.10(-1.88%)
Dec 08, 2009 5.250 5.310 5.150 5.310 728 -0.01(-0.19%)
Dec 07, 2009 5.500 5.500 5.320 5.320 1,009 -0.18(-3.27%)
Dec 04, 2009 5.350 5.500 5.350 5.500 2,400 +0.24(+4.56%)
Dec 03, 2009 5.260 5.260 5.260 5.260 325 -0.24(-4.36%)
Dec 02, 2009 5.240 5.500 5.240 5.500 13,852 +0.26(+4.96%)
Dec 01, 2009 5.240 5.240 5.240 5.240 2,404 -0.26(-4.73%)
Nov 30, 2009 5.520 5.620 5.500 5.500 19,115 -0.01(-0.18%)
Nov 27, 2009 5.510 5.510 5.510 5.510 1,016 -0.19(-3.33%)
Nov 26, 2009 5.700 5.700 5.700 75 +0.00(+0.00%)
Nov 25, 2009 5.520 5.700 5.520 5.700 1,700 +0.18(+3.26%)
Nov 24, 2009 5.520 5.520 5.520 5.520 104 -0.19(-3.33%)
Nov 23, 2009 5.710 5.720 5.500 5.710 4,548 +0.14(+2.51%)
Nov 20, 2009 5.500 5.570 5.500 5.570 6,434 +0.07(+1.27%)
Nov 19, 2009 5.730 5.730 5.500 5.500 43,138 -0.25(-4.35%)
Nov 18, 2009 5.250 5.750 5.250 5.750 5,688 +0.50(+9.52%)
Nov 17, 2009 5.250 5.250 5.250 80 +0.00(+0.00%)
Nov 16, 2009 5.390 5.390 5.250 5.250 2,200 +0.00(+0.00%)
Nov 13, 2009 5.100 5.250 5.100 5.250 8,254 +0.05(+0.96%)
Nov 12, 2009 5.300 5.300 5.060 5.200 7,452 -0.10(-1.89%)
Nov 11, 2009 5.300 5.400 5.300 5.300 2,100 -0.02(-0.38%)
Nov 10, 2009 5.310 5.320 5.270 5.320 10,449 +0.01(+0.19%)
Nov 09, 2009 5.600 5.600 5.300 5.310 7,091 -0.19(-3.45%)
Nov 06, 2009 5.480 5.500 5.310 5.500 6,919 +0.18(+3.38%)
Nov 05, 2009 5.300 5.320 5.300 5.320 1,340 +0.02(+0.38%)
Nov 04, 2009 5.310 5.360 5.300 5.300 3,862 -0.17(-3.11%)
Nov 03, 2009 5.310 5.470 5.310 5.470 4,070 +0.00(+0.00%)
Nov 02, 2009 5.470 5.470 5.470 5.470 14 +0.00(+0.00%)
Oct 30, 2009 5.480 5.480 5.470 5.470 4,434 -0.14(-2.50%)
Oct 29, 2009 5.480 5.610 5.480 5.610 2,079 -0.14(-2.43%)
Oct 28, 2009 5.600 5.750 5.500 5.750 5,616 +0.13(+2.31%)
Oct 27, 2009 5.510 5.620 5.500 5.620 1,440 -0.14(-2.43%)
Oct 26, 2009 5.460 5.780 5.460 5.760 16,880 +0.09(+1.59%)
Oct 23, 2009 5.500 5.680 5.660 5.670 1,533 +0.08(+1.43%)
Oct 22, 2009 5.680 5.680 5.590 5.590 1,490 +0.09(+1.64%)
Oct 21, 2009 5.670 5.670 5.500 5.500 7,634 -0.10(-1.79%)
Oct 20, 2009 5.700 5.650 5.600 5.600 7,375 +0.00(+0.00%)
Oct 19, 2009 5.650 5.650 5.600 5.600 5,333 -0.05(-0.88%)
Oct 16, 2009 5.780 5.780 5.630 5.650 1,830 -0.11(-1.91%)
Oct 15, 2009 5.650 5.760 5.650 5.760 1,599 +0.06(+1.05%)
Oct 14, 2009 5.700 5.750 5.680 5.700 5,350 +0.10(+1.79%)
Oct 13, 2009 5.750 5.750 5.600 5.600 700 +0.00(+0.00%)
Oct 09, 2009 5.610 5.620 5.600 5.600 2,880 -0.15(-2.61%)
Oct 08, 2009 5.530 5.750 5.530 5.750 500 +0.22(+3.98%)
Oct 07, 2009 5.460 5.530 5.460 5.530 1,900 +0.03(+0.55%)
Oct 06, 2009 5.550 5.550 5.350 5.500 15,053 -0.14(-2.48%)
Oct 05, 2009 5.560 5.640 5.510 5.640 5,560 -0.11(-1.91%)
Oct 02, 2009 5.700 5.750 5.550 5.750 3,740 +0.00(+0.00%)
Oct 01, 2009 5.800 5.870 5.750 5.750 5,309 +0.00(+0.00%)
Sep 30, 2009 6.000 6.100 5.740 5.750 46,155 -0.23(-3.85%)
Sep 29, 2009 6.000 6.140 5.850 5.980 9,095 -0.02(-0.33%)
Sep 28, 2009 5.820 6.240 5.760 6.000 21,444 -0.01(-0.17%)
Sep 25, 2009 6.000 6.010 6.000 6.010 900 -0.06(-0.99%)
Sep 24, 2009 6.110 6.150 5.800 6.070 41,280 +0.06(+1.00%)
Sep 23, 2009 6.010 6.150 6.000 6.010 11,274 +0.00(+0.00%)
Sep 22, 2009 6.150 6.150 5.850 6.010 4,329 +0.00(+0.00%)
Sep 21, 2009 6.100 6.400 6.010 6.010 5,683 -0.10(-1.64%)
Sep 18, 2009 6.190 6.190 5.840 6.110 1,585 +0.08(+1.33%)
Sep 17, 2009 5.760 6.040 5.750 6.030 3,785 +0.02(+0.33%)
Sep 16, 2009 5.700 6.200 5.700 6.010 7,592 +0.33(+5.81%)
Sep 15, 2009 5.810 6.030 5.660 5.680 39,490 -0.27(-4.54%)
Sep 14, 2009 6.050 6.050 5.950 5.950 8,330 -0.25(-4.03%)
Sep 11, 2009 6.200 6.350 6.200 6.200 638 -0.18(-2.82%)
Sep 10, 2009 6.050 6.380 6.050 6.380 1,140 +0.43(+7.23%)
Sep 09, 2009 6.000 6.090 5.950 5.950 1,710 +0.04(+0.68%)
Sep 08, 2009 5.900 5.990 5.900 5.910 3,700 -0.07(-1.17%)
Sep 04, 2009 5.890 6.380 5.890 5.980 2,907 -0.16(-2.61%)
Sep 03, 2009 6.010 6.400 6.000 6.140 7,849 -0.14(-2.23%)
Sep 02, 2009 6.400 6.400 6.000 6.280 8,089 -0.12(-1.88%)
Sep 01, 2009 6.430 6.430 6.300 6.400 4,209 -0.04(-0.62%)
Aug 31, 2009 6.450 6.450 6.440 6.440 1,180 +0.14(+2.22%)
Aug 28, 2009 6.500 6.500 6.250 6.300 6,580 -0.10(-1.56%)
Aug 27, 2009 6.400 6.400 6.400 6.400 1,500 -0.14(-2.14%)
Aug 26, 2009 6.310 6.540 6.300 6.540 3,004 +0.07(+1.08%)
Aug 25, 2009 6.490 6.490 6.470 6.470 6,818 +0.02(+0.31%)
Aug 24, 2009 6.210 6.480 6.210 6.450 13,636 +0.25(+4.03%)
Aug 21, 2009 6.460 6.500 6.170 6.200 8,560 -0.26(-4.02%)
Aug 20, 2009 6.500 6.500 6.460 6.460 8,482 -0.05(-0.77%)
Aug 19, 2009 6.690 6.700 6.510 6.510 10,534 -0.03(-0.46%)
Aug 18, 2009 6.440 7.080 6.440 6.540 15,850 +0.14(+2.19%)
Aug 17, 2009 6.420 6.420 6.300 6.400 9,308 +0.25(+4.07%)
Aug 14, 2009 5.690 6.300 5.500 6.150 17,537 +0.46(+8.08%)
Aug 13, 2009 5.750 5.750 5.690 5.690 664 -0.01(-0.18%)
Aug 12, 2009 5.650 5.740 5.650 5.700 6,842 +0.10(+1.79%)
Aug 11, 2009 5.690 5.690 5.500 5.600 4,500 +0.00(+0.00%)
Aug 10, 2009 5.690 5.690 5.500 5.600 4,500 +0.01(+0.18%)
Aug 07, 2009 5.590 5.590 5.590 5.590 1,000 +0.16(+2.95%)
Aug 06, 2009 5.640 5.650 5.430 5.430 1,060 -0.10(-1.81%)
Aug 05, 2009 5.520 5.530 5.520 5.530 1,048 +0.33(+6.35%)
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.