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

Vecima Networks Inc (TSX: VCM )

21.50 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 24, 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 (%)
Aug 31, 2010 4.400 4.500 4.400 4.500 5,000 -0.05(-1.10%)
Aug 30, 2010 4.550 4.550 4.550 4.550 110 -0.07(-1.52%)
Aug 27, 2010 4.620 4.620 4.620 4 +0.00(+0.00%)
Aug 26, 2010 4.620 4.620 4.620 0 +0.00(+0.00%)
Aug 25, 2010 4.630 4.630 4.620 4.620 400 +0.12(+2.67%)
Aug 24, 2010 4.480 4.500 4.480 4.500 1,500 +0.02(+0.45%)
Aug 23, 2010 4.460 4.490 4.460 4.480 2,300 -0.11(-2.40%)
Aug 20, 2010 4.600 4.600 4.590 4.590 1,700 -0.11(-2.34%)
Aug 19, 2010 4.690 4.700 4.690 4.700 552 +0.00(+0.00%)
Aug 18, 2010 4.460 4.700 4.450 4.700 2,500 +0.01(+0.21%)
Aug 17, 2010 4.690 4.700 4.550 4.690 2,446 +0.23(+5.16%)
Aug 16, 2010 4.790 4.800 4.460 4.460 4,610 -0.24(-5.11%)
Aug 13, 2010 4.700 4.700 4.700 4.700 100 +0.19(+4.21%)
Aug 12, 2010 4.510 4.510 4.510 60 +0.00(+0.00%)
Aug 11, 2010 4.510 4.510 4.510 4.510 355 -0.15(-3.22%)
Aug 10, 2010 4.660 4.660 4.660 64 +0.00(+0.00%)
Aug 09, 2010 4.660 4.660 4.660 12 +0.00(+0.00%)
Aug 06, 2010 4.660 4.660 4.660 4.660 100 -0.12(-2.51%)
Aug 05, 2010 4.600 4.810 4.600 4.780 1,437 -0.10(-2.05%)
Aug 04, 2010 4.710 4.880 4.510 4.880 43,000 +0.17(+3.61%)
Aug 03, 2010 4.780 4.780 4.710 4.710 719 -0.01(-0.21%)
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%)
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.