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 (%)
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%)
Jan 04, 2011 4.200 4.270 4.150 4.260 2,704 -0.04(-0.93%)
Dec 31, 2010 4.310 4.310 4.290 4.300 2,463 +0.00(+0.00%)
Dec 30, 2010 4.310 4.310 4.300 4.300 1,095 -0.24(-5.29%)
Dec 29, 2010 4.370 4.540 4.280 4.540 16,014 -0.11(-2.37%)
Dec 24, 2010 4.510 4.650 4.300 4.650 3,800 -0.04(-0.85%)
Dec 23, 2010 4.460 4.690 4.460 4.690 6,296 +0.29(+6.59%)
Dec 22, 2010 4.440 4.460 4.390 4.400 9,110 -0.02(-0.45%)
Dec 21, 2010 4.280 4.490 4.210 4.420 15,900 +0.25(+6.00%)
Dec 20, 2010 4.290 4.300 4.170 4.170 3,664 -0.09(-2.11%)
Dec 17, 2010 4.260 4.260 4.260 60 +0.00(+0.00%)
Dec 16, 2010 4.250 4.300 4.250 4.260 4,564 +0.01(+0.24%)
Dec 15, 2010 4.250 4.250 4.250 4.250 257 +0.01(+0.24%)
Dec 14, 2010 4.270 4.280 4.240 4.240 7,097 -0.06(-1.40%)
Dec 13, 2010 4.120 4.300 4.120 4.300 20,546 +0.26(+6.44%)
Dec 10, 2010 4.080 4.100 4.020 4.040 8,668 -0.04(-0.98%)
Dec 09, 2010 4.240 4.240 4.010 4.080 11,100 +0.08(+2.00%)
Dec 08, 2010 3.900 4.000 3.900 4.000 21,770 +0.06(+1.52%)
Dec 07, 2010 3.950 3.950 3.940 3.940 1,420 +0.00(+0.00%)
Dec 06, 2010 3.950 3.950 3.900 3.940 3,700 +0.04(+1.03%)
Dec 03, 2010 3.880 3.950 3.860 3.900 57,500 +0.02(+0.52%)
Dec 02, 2010 3.910 3.910 3.870 3.880 25,020 -0.10(-2.51%)
Dec 01, 2010 3.980 3.980 3.900 3.980 16,607 +0.02(+0.51%)
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%)
Sep 01, 2010 4.500 4.500 4.500 0 +0.00(+0.00%)
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%)
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%)
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.