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

Vecima Networks Inc (TSX: VCM )

20.00 +0.30 (+1.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
May 28, 2013 4.500 4.520 4.500 4.510 3,036 +0.01(+0.22%)
May 27, 2013 4.500 4.500 4.500 4.500 400 -0.09(-1.96%)
May 24, 2013 4.590 4.590 4.590 6 +0.00(+0.00%)
May 23, 2013 4.550 4.590 4.550 4.590 650 +0.09(+2.00%)
May 22, 2013 4.500 4.500 4.500 119 +0.00(+0.00%)
May 21, 2013 4.490 4.500 4.490 4.500 3,054 +0.15(+3.45%)
May 17, 2013 4.350 4.350 4.350 0 -0.05(-1.14%)
May 16, 2013 4.400 4.400 4.400 4.400 1,200 -0.10(-2.22%)
May 15, 2013 4.500 4.500 4.500 4.500 456 +0.00(+0.00%)
May 13, 2013 4.280 4.500 4.280 4.500 41,720 +0.01(+0.22%)
May 10, 2013 4.300 4.560 4.300 4.490 15,000 +0.18(+4.18%)
May 09, 2013 4.390 4.390 4.310 4.310 513 +0.01(+0.23%)
May 08, 2013 4.300 4.310 4.250 4.300 15,400 -0.20(-4.44%)
May 07, 2013 4.500 4.500 4.500 20 +0.00(+0.00%)
May 06, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
May 03, 2013 4.500 4.500 4.350 4.500 28,999 -0.02(-0.44%)
May 02, 2013 4.520 4.520 4.520 4.520 300 +0.12(+2.73%)
May 01, 2013 4.400 4.400 4.400 4.400 198 -0.05(-1.12%)
Apr 30, 2013 4.450 4.450 4.450 4.450 4,500 +0.05(+1.14%)
Apr 29, 2013 4.300 4.400 4.300 4.400 900 +0.00(+0.00%)
Apr 26, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 25, 2013 4.350 4.400 4.350 4.400 13,200 -0.05(-1.12%)
Apr 24, 2013 4.310 4.450 4.310 4.450 3,025 +0.05(+1.14%)
Apr 23, 2013 4.400 4.400 4.400 4.400 661 +0.04(+0.92%)
Apr 22, 2013 4.400 4.400 4.250 4.360 6,700 +0.00(+0.00%)
Apr 19, 2013 4.360 4.360 4.360 4.360 800 +0.11(+2.59%)
Apr 18, 2013 4.310 4.310 4.250 4.250 800 -0.20(-4.49%)
Apr 17, 2013 4.460 4.460 4.450 4.450 600 -0.05(-1.11%)
Apr 16, 2013 4.500 4.510 4.490 4.500 25,525 -0.03(-0.66%)
Apr 15, 2013 4.570 4.650 4.530 4.530 10,080 +0.03(+0.67%)
Apr 12, 2013 4.530 4.530 4.490 4.500 16,600 +0.05(+1.12%)
Apr 11, 2013 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Apr 10, 2013 4.590 4.600 4.450 4.450 7,650 +0.25(+5.95%)
Apr 09, 2013 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2013 4.400 4.400 4.200 4.200 1,358 -0.23(-5.19%)
Apr 05, 2013 4.430 4.500 4.430 4.430 12,636 +0.00(+0.00%)
Apr 04, 2013 4.430 4.430 4.050 4.430 8,075 +0.03(+0.68%)
Apr 03, 2013 4.690 4.690 4.400 4.400 516 -0.25(-5.38%)
Apr 02, 2013 4.480 4.700 4.400 4.650 1,740 +0.24(+5.44%)
Apr 01, 2013 4.640 4.640 4.410 4.410 5,100 -0.34(-7.16%)
Mar 28, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2013 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Mar 26, 2013 4.670 4.700 4.570 4.700 2,802 +0.14(+3.07%)
Mar 25, 2013 4.570 4.570 4.560 4.560 1,300 -0.10(-2.15%)
Mar 22, 2013 5.000 5.000 4.570 4.660 20,750 -0.44(-8.63%)
Mar 21, 2013 4.920 5.100 4.760 5.100 13,700 +0.25(+5.15%)
Mar 20, 2013 4.980 4.980 4.770 4.850 9,788 -0.05(-1.02%)
Mar 19, 2013 5.130 5.130 4.800 4.900 20,490 -1.03(-17.37%)
Mar 18, 2013 5.880 5.930 5.810 5.930 51,759 +0.10(+1.72%)
Mar 15, 2013 5.670 5.880 5.670 5.830 1,966 +0.04(+0.69%)
Mar 14, 2013 5.700 5.800 5.700 5.790 5,054 +0.20(+3.58%)
Mar 13, 2013 5.630 5.750 5.590 5.590 4,599 -0.21(-3.62%)
Mar 12, 2013 5.500 6.050 5.490 5.800 15,179 +0.50(+9.43%)
Mar 11, 2013 5.310 5.310 5.300 5.300 6,935 -0.10(-1.85%)
Mar 08, 2013 5.400 5.430 5.300 5.400 20,000 +0.00(+0.00%)
Mar 07, 2013 5.360 5.400 5.350 5.400 8,785 +0.00(+0.00%)
Mar 06, 2013 5.500 5.500 5.390 5.400 21,210 -0.05(-0.92%)
Mar 05, 2013 5.370 5.450 5.330 5.450 975 +0.15(+2.83%)
Mar 04, 2013 5.490 5.490 5.300 5.300 3,312 -0.26(-4.68%)
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.