Skip to main content

Vecima Networks Inc (TSX: VCM )

18.60 -0.78 (-4.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 20.00 20.01 18.60 18.60 2,723 -0.78(-4.02%)
Nov 07, 2024 18.75 19.40 18.75 19.38 7,020 +0.37(+1.95%)
Nov 06, 2024 18.62 19.01 18.62 19.01 1,200 +0.51(+2.76%)
Nov 05, 2024 18.51 19.95 18.43 18.50 9,083 -1.28(-6.47%)
Nov 04, 2024 20.30 20.30 19.78 19.78 640 -0.44(-2.18%)
Nov 01, 2024 20.74 20.74 20.22 20.22 703 +0.22(+1.10%)
Oct 31, 2024 20.00 20.00 20.00 20.00 100 +0.10(+0.50%)
Oct 30, 2024 20.00 20.00 19.90 19.90 200 +0.00(+0.00%)
Oct 28, 2024 19.90 0 +0.20(+1.02%)
Oct 25, 2024 19.46 19.90 19.46 19.70 1,010 +0.34(+1.76%)
Oct 24, 2024 20.11 20.11 19.36 19.36 300 -0.84(-4.16%)
Oct 23, 2024 21.09 21.09 20.10 20.20 1,600 +0.55(+2.80%)
Oct 22, 2024 19.65 19.65 19.65 19.65 100 -0.10(-0.51%)
Oct 21, 2024 20.10 20.10 19.75 19.75 703 -0.35(-1.74%)
Oct 18, 2024 20.10 20.20 20.10 20.10 801 -0.10(-0.50%)
Oct 17, 2024 20.20 20.20 20.20 20.20 400 +0.01(+0.05%)
Oct 16, 2024 20.80 20.80 20.00 20.19 3,100 -0.68(-3.26%)
Oct 15, 2024 21.01 21.01 20.87 20.87 500 -0.13(-0.62%)
Oct 11, 2024 21.00 0 -0.06(-0.28%)
Oct 10, 2024 20.96 21.06 20.96 21.06 200 +0.30(+1.45%)
Oct 09, 2024 20.26 20.76 20.26 20.76 417 +0.60(+2.98%)
Oct 07, 2024 20.16 1 -0.04(-0.20%)
Oct 04, 2024 20.40 20.40 20.20 20.20 2,723 -0.10(-0.49%)
Oct 03, 2024 20.58 20.58 20.30 20.30 2,108 -0.38(-1.84%)
Oct 02, 2024 20.75 20.75 20.68 20.68 2,807 +0.18(+0.88%)
Oct 01, 2024 20.51 20.51 20.50 20.50 1,000 +0.09(+0.44%)
Sep 30, 2024 20.60 20.60 20.41 20.41 400 -0.19(-0.92%)
Sep 27, 2024 20.60 20.60 20.60 20.60 300 +0.20(+0.98%)
Sep 26, 2024 20.40 20.40 20.40 20.40 140 -0.13(-0.63%)
Sep 25, 2024 20.60 20.60 20.30 20.53 2,701 -0.07(-0.34%)
Sep 24, 2024 21.07 21.07 20.60 20.60 2,154 -0.17(-0.82%)
Sep 23, 2024 21.17 21.17 20.77 20.77 460 -0.50(-2.35%)
Sep 20, 2024 21.10 21.75 21.10 21.27 1,801 +0.27(+1.29%)
Sep 19, 2024 21.88 21.90 20.20 21.00 7,100 -1.20(-5.41%)
Sep 17, 2024 22.20 0 +0.00(+0.00%)
Sep 16, 2024 22.19 22.20 21.94 22.20 1,800 +0.13(+0.59%)
Sep 13, 2024 21.94 22.07 21.94 22.07 600 -0.08(-0.36%)
Sep 12, 2024 21.53 22.15 21.53 22.15 500 +0.75(+3.50%)
Sep 11, 2024 21.49 21.50 20.76 21.40 3,101 +0.03(+0.14%)
Sep 10, 2024 21.49 21.50 21.25 21.37 901 -0.13(-0.60%)
Sep 09, 2024 20.59 21.50 20.59 21.50 2,500 +0.62(+2.97%)
Sep 06, 2024 20.47 20.88 20.47 20.88 1,016 +0.54(+2.65%)
Sep 05, 2024 20.38 20.38 20.34 20.34 200 -0.16(-0.78%)
Sep 04, 2024 20.79 20.79 20.50 20.50 300 -0.01(-0.05%)
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.