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 (%)
Aug 29, 2008 4.900 4.900 4.900 4.900 1,020 +0.05(+1.03%)
Aug 28, 2008 4.860 4.860 4.850 4.850 3,040 +0.00(+0.00%)
Aug 27, 2008 4.850 4.850 4.850 4.850 1,000 +0.00(+0.00%)
Aug 26, 2008 4.850 4.850 4.840 4.850 3,466 +0.34(+7.54%)
Aug 25, 2008 4.860 4.860 4.510 4.510 1,044 -0.49(-9.80%)
Aug 22, 2008 5.000 5.000 4.950 5.000 8,940 +0.00(+0.00%)
Aug 21, 2008 5.000 0 +0.00(+0.00%)
Aug 20, 2008 5.000 5.000 5.000 5.000 1,520 +0.00(+0.00%)
Aug 19, 2008 4.830 5.000 4.830 5.000 8,027 +0.20(+4.17%)
Aug 18, 2008 4.800 0 +0.00(+0.00%)
Aug 15, 2008 4.800 4.800 4.750 4.800 3,000 +0.05(+1.05%)
Aug 14, 2008 4.750 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.740 4.750 11,300 -0.05(-1.04%)
Aug 12, 2008 4.800 4.800 4.800 4.800 2,448 -0.20(-4.00%)
Aug 11, 2008 5.290 5.290 4.990 5.000 3,020 +0.15(+3.09%)
Aug 08, 2008 4.840 4.850 4.840 4.850 2,000 +0.01(+0.21%)
Aug 07, 2008 4.850 4.850 4.840 4.840 1,794 -0.01(-0.21%)
Aug 06, 2008 4.850 4.850 4.850 4.850 4 +0.00(+0.00%)
Aug 05, 2008 4.750 4.900 4.510 4.850 5,610 +0.17(+3.63%)
Aug 04, 2008 4.680 4.680 4.680 4.680 262 +0.00(+0.00%)
Aug 01, 2008 4.680 4.680 4.680 4.680 262 -0.31(-6.21%)
Jul 31, 2008 4.990 4.990 4.990 4.990 179 +0.24(+5.05%)
Jul 30, 2008 4.710 4.760 4.710 4.750 4,932 -0.25(-5.00%)
Jul 29, 2008 5.000 5.000 5.000 5.000 53 +0.00(+0.00%)
Jul 28, 2008 5.000 5.000 5.000 5.000 2 +0.00(+0.00%)
Jul 25, 2008 4.790 5.000 4.300 5.000 10,650 -0.06(-1.19%)
Jul 24, 2008 5.300 5.300 5.000 5.060 4,700 -0.18(-3.44%)
Jul 23, 2008 5.900 5.900 5.240 5.240 272 -0.20(-3.68%)
Jul 22, 2008 5.450 5.450 5.440 5.440 50,141 -0.13(-2.33%)
Jul 21, 2008 5.570 5.570 5.570 5.570 100 +0.41(+7.95%)
Jul 18, 2008 5.650 5.920 5.160 5.160 2,293 -0.49(-8.67%)
Jul 17, 2008 5.500 5.650 5.370 5.650 1,544 +0.28(+5.21%)
Jul 16, 2008 5.420 5.420 5.010 5.370 3,890 -0.08(-1.47%)
Jul 15, 2008 5.740 5.740 5.450 5.450 200 -0.15(-2.68%)
Jul 14, 2008 5.260 5.600 5.260 5.600 6,600 -0.39(-6.51%)
Jul 11, 2008 5.990 5.990 5.990 5.990 116 +0.00(+0.00%)
Jul 10, 2008 5.990 5.990 5.990 5.990 1,340 +0.00(+0.00%)
Jul 09, 2008 5.760 5.990 5.750 5.990 3,359 -0.01(-0.17%)
Jul 08, 2008 6.450 6.450 6.000 6.000 6,020 -0.01(-0.17%)
Jul 07, 2008 6.020 6.020 6.010 6.010 2,440 -0.69(-10.30%)
Jul 04, 2008 6.700 6.700 6.700 6.700 65 +0.00(+0.00%)
Jul 03, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 02, 2008 6.700 6.700 6.700 6.700 40 +0.00(+0.00%)
Jul 01, 2008 6.700 6.700 6.700 6.700 76 +0.00(+0.00%)
Jun 30, 2008 6.700 6.700 6.700 6.700 76 +0.00(+0.00%)
Jun 27, 2008 6.840 6.840 6.700 6.700 600 +0.00(+0.00%)
Jun 26, 2008 6.230 6.700 6.220 6.700 715 +0.15(+2.29%)
Jun 25, 2008 6.700 6.700 6.550 6.550 10,360 -0.15(-2.24%)
Jun 24, 2008 6.980 6.980 6.700 6.700 15,260 -0.05(-0.74%)
Jun 23, 2008 7.000 7.000 6.750 6.750 2,168 -0.04(-0.59%)
Jun 20, 2008 6.870 6.870 6.790 6.790 17,692 -0.08(-1.16%)
Jun 19, 2008 6.870 6.870 6.870 6.870 1,510 +0.00(+0.00%)
Jun 18, 2008 6.870 7.000 6.870 6.870 20,942 +0.08(+1.18%)
Jun 17, 2008 6.790 6.930 6.790 6.790 30,924 +0.01(+0.15%)
Jun 16, 2008 6.780 6.780 6.780 6.780 600 +0.47(+7.45%)
Jun 13, 2008 6.890 6.890 6.300 6.310 6,733 -0.48(-7.07%)
Jun 12, 2008 6.250 6.790 6.250 6.790 400 -0.16(-2.30%)
Jun 11, 2008 6.150 6.950 6.040 6.950 22,768 +1.04(+17.60%)
Jun 10, 2008 6.050 6.100 5.910 5.910 17,000 -0.09(-1.50%)
Jun 09, 2008 5.990 6.050 5.990 6.000 22,251 +0.09(+1.52%)
Jun 06, 2008 5.760 5.990 5.760 5.910 4,100 -0.02(-0.34%)
Jun 05, 2008 5.940 5.940 5.930 5.930 7,220 +0.08(+1.37%)
Jun 04, 2008 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Jun 03, 2008 5.750 5.850 5.750 5.850 6,300 +0.12(+2.09%)
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.