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 (%)
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%)
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.