Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vecima Networks Inc (TSX: VCM )

21.50 -0.40 (-1.83%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.71 10.71 10.71 0 -0.21(-1.92%)
Jun 29, 2015 10.62 10.99 9.870 10.92 36,092 +0.27(+2.54%)
Jun 26, 2015 10.57 10.65 10.55 10.65 2,283 -0.04(-0.37%)
Jun 25, 2015 10.65 10.70 10.57 10.69 8,450 -0.06(-0.56%)
Jun 24, 2015 10.89 11.00 10.70 10.75 13,538 -0.06(-0.56%)
Jun 23, 2015 10.80 10.82 10.71 10.81 3,200 -0.06(-0.55%)
Jun 22, 2015 10.80 10.89 10.80 10.87 847 -0.05(-0.46%)
Jun 19, 2015 10.95 10.98 10.92 10.92 2,345 -0.08(-0.73%)
Jun 18, 2015 10.85 11.00 10.85 11.00 4,100 +0.09(+0.82%)
Jun 17, 2015 10.94 10.94 10.84 10.91 4,146 -0.01(-0.09%)
Jun 16, 2015 10.89 10.94 10.80 10.92 7,940 +0.03(+0.28%)
Jun 15, 2015 10.81 10.94 10.81 10.89 3,290 -0.06(-0.55%)
Jun 12, 2015 10.82 10.96 10.82 10.95 11,097 +0.06(+0.55%)
Jun 11, 2015 10.98 10.98 10.85 10.89 4,420 -0.04(-0.37%)
Jun 10, 2015 10.97 10.97 10.85 10.93 14,600 +0.02(+0.18%)
Jun 09, 2015 10.79 10.93 10.63 10.91 14,669 +0.01(+0.09%)
Jun 08, 2015 10.98 10.98 10.79 10.90 2,840 -0.10(-0.91%)
Jun 05, 2015 10.92 11.00 10.90 11.00 3,450 +0.06(+0.55%)
Jun 04, 2015 10.95 11.00 10.88 10.94 6,308 -0.02(-0.18%)
Jun 03, 2015 10.94 11.00 10.94 10.96 7,400 -0.03(-0.27%)
Jun 02, 2015 10.95 11.00 10.86 10.99 5,300 +0.04(+0.37%)
Jun 01, 2015 10.93 10.96 10.93 10.95 1,850 +0.00(+0.00%)
May 29, 2015 10.93 11.00 10.89 10.95 16,895 -0.05(-0.45%)
May 28, 2015 11.00 11.00 10.88 11.00 3,475 +0.01(+0.09%)
May 27, 2015 10.98 10.99 10.87 10.99 4,500 +0.04(+0.37%)
May 26, 2015 11.00 11.00 10.95 10.95 500 -0.09(-0.82%)
May 25, 2015 11.09 11.09 10.96 11.04 9,690 +0.04(+0.36%)
May 22, 2015 10.92 11.03 10.91 11.00 20,570 +0.00(+0.00%)
May 21, 2015 10.95 11.00 10.86 11.00 8,680 +0.05(+0.46%)
May 20, 2015 10.85 11.00 10.78 10.95 16,965 +0.04(+0.37%)
May 19, 2015 10.91 11.00 10.91 10.91 9,030 +0.00(+0.00%)
May 15, 2015 10.91 10.91 10.91 0 -0.04(-0.37%)
May 14, 2015 10.52 10.98 10.52 10.95 19,477 +0.45(+4.29%)
May 13, 2015 10.36 10.50 10.26 10.50 9,330 +0.04(+0.38%)
May 12, 2015 10.23 10.58 10.22 10.46 9,930 +0.16(+1.55%)
May 11, 2015 10.20 10.30 10.11 10.30 6,841 +0.05(+0.49%)
May 08, 2015 10.25 10.28 10.21 10.25 14,078 +0.00(+0.00%)
May 07, 2015 10.09 10.25 10.09 10.25 5,654 +0.00(+0.00%)
May 06, 2015 10.25 10.30 10.25 10.25 59,842 -0.04(-0.39%)
May 05, 2015 10.25 10.39 10.25 10.29 20,441 -0.01(-0.10%)
May 04, 2015 10.29 10.42 10.29 10.30 13,019 -0.11(-1.06%)
May 01, 2015 10.26 10.41 10.09 10.41 15,548 +0.11(+1.07%)
Apr 30, 2015 10.05 10.35 10.00 10.30 14,201 +0.20(+1.98%)
Apr 29, 2015 10.10 10.10 10.05 10.10 5,900 -0.14(-1.37%)
Apr 28, 2015 10.04 10.24 9.860 10.24 7,675 +0.10(+0.99%)
Apr 27, 2015 10.39 10.42 10.00 10.14 12,462 -0.34(-3.24%)
Apr 24, 2015 10.50 10.50 10.30 10.48 6,190 +0.00(+0.00%)
Apr 23, 2015 10.42 10.50 10.41 10.48 3,489 -0.02(-0.19%)
Apr 22, 2015 10.42 10.56 10.42 10.50 5,245 -0.05(-0.47%)
Apr 21, 2015 10.54 10.55 10.50 10.55 23,092 -0.09(-0.85%)
Apr 20, 2015 10.55 10.64 10.55 10.64 8,160 +0.09(+0.85%)
Apr 17, 2015 10.50 10.59 10.50 10.55 20,898 +0.05(+0.48%)
Apr 16, 2015 10.52 10.55 10.50 10.50 6,595 -0.12(-1.13%)
Apr 15, 2015 10.57 10.65 10.50 10.62 5,813 -0.04(-0.38%)
Apr 14, 2015 10.70 10.70 10.51 10.66 6,922 -0.07(-0.65%)
Apr 13, 2015 10.77 10.81 10.73 10.73 89,373 -0.09(-0.83%)
Apr 10, 2015 10.84 10.84 10.70 10.82 6,090 -0.02(-0.18%)
Apr 09, 2015 10.70 10.87 10.70 10.84 28,293 +0.06(+0.56%)
Apr 08, 2015 10.80 10.85 10.70 10.78 8,995 -0.06(-0.55%)
Apr 07, 2015 10.70 10.84 10.70 10.84 8,878 +0.13(+1.21%)
Apr 06, 2015 10.70 10.75 10.70 10.71 8,827 -0.04(-0.37%)
Apr 02, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
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.