Canada markets open in 1 hour 25 minutes

Vecima Networks Inc. (VCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.04-0.46 (-2.24%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.2820.4620.0420.0420.04700
Apr 23, 202421.1121.1120.5020.5020.50400
Apr 22, 202421.9521.9521.2121.2121.21900
Apr 19, 202422.2222.2222.0522.0522.051,200
Apr 18, 202422.4922.4922.4922.4922.49-
Apr 17, 202422.2722.4922.2722.4922.49600
Apr 16, 202422.2022.2022.2022.2022.20100
Apr 15, 202422.3622.4522.3522.4422.442,400
Apr 12, 202422.4222.5022.4222.5022.50400
Apr 11, 202422.3922.4022.3922.4022.40300
Apr 10, 202422.2122.2122.2122.2122.21700
Apr 09, 202422.2122.2122.2022.2022.20700
Apr 08, 202422.6723.0022.5922.6722.671,900
Apr 05, 202422.0022.5421.7922.4522.451,800
Apr 04, 202421.6822.3221.5722.3222.3222,100
Apr 03, 202420.7222.2320.7221.5321.5328,500
Apr 02, 202420.5220.5220.4220.4220.425,100
Apr 01, 202420.2120.7020.2120.7020.701,500
Mar 28, 202420.1020.1019.9019.9019.90800
Mar 27, 202420.4020.4020.2020.2020.20400
Mar 26, 202420.3020.6420.2920.5020.5075,600
Mar 25, 202419.5520.5119.5520.4120.412,700
Mar 22, 202420.4120.5020.4120.5020.501,300
Mar 21, 202420.0120.5020.0120.5020.501,900
Mar 20, 202419.9119.9119.9119.9119.91-
Mar 19, 202419.9420.0019.9119.9119.911,300
Mar 18, 202419.5219.6519.5119.6519.65300
Mar 15, 202419.5619.6019.5619.6019.60500
Mar 14, 202419.6619.6619.6519.6519.65300
Mar 13, 202419.5619.7519.5619.7519.752,600
Mar 12, 202418.3319.9518.3319.7519.753,200
Mar 11, 202418.0118.4318.0118.4318.431,500
Mar 08, 202417.8018.0717.8018.0718.072,700
Mar 07, 202417.8018.0017.7518.0018.001,700
Mar 06, 202417.7917.8017.7517.8017.801,100
Mar 05, 202417.7017.8017.7017.8017.80800
Mar 04, 202417.6017.7017.6017.7017.703,100
Mar 01, 202417.6217.6217.6017.6117.611,500
Feb 29, 202417.5017.6217.4617.5017.505,300
Feb 28, 202417.5117.6517.5017.5017.505,400
Feb 27, 202418.0018.0017.4417.7017.702,100
Feb 26, 202417.3018.0017.3018.0018.002,600
Feb 23, 202417.0917.3017.0917.2517.257,500
Feb 22, 202417.0217.1716.9717.0417.043,200
Feb 22, 20240.055 Dividend
Feb 21, 202416.9317.0216.5117.0016.946,600
Feb 20, 202417.0017.0016.7316.8916.843,600
Feb 16, 202417.3217.3216.5016.5016.451,800
Feb 15, 202416.5017.2916.5017.0116.955,200
Feb 14, 202414.9916.4114.8516.3916.3413,200
Feb 13, 202414.6814.8514.6814.8014.752,300
Feb 12, 202415.0015.0214.5014.7914.747,800
Feb 09, 202415.2815.3015.0515.0515.001,200
Feb 08, 202415.5315.5315.1515.2315.184,500
Feb 07, 202415.3815.8415.3815.7815.731,600
Feb 06, 202415.5015.6815.1515.1515.105,900
Feb 05, 202415.8415.8515.5015.7015.654,500
Feb 02, 202415.6615.7915.6015.7915.74900
Feb 01, 202415.7615.7915.7515.7915.745,000
Jan 31, 202415.9015.9015.7615.7615.712,900
Jan 30, 202416.0016.0015.9015.9015.858,000
Jan 29, 202416.5016.5016.0016.0215.979,200
Jan 26, 202416.5216.5216.0716.0716.022,900
Jan 25, 202416.5616.5616.5516.5516.501,800
Jan 24, 202416.7116.7116.6016.6016.551,100
Jan 23, 202416.7416.7416.6416.6416.591,200
Jan 22, 202416.5116.5416.5116.5416.49800
Jan 19, 202417.2617.2716.5016.5616.515,500
Jan 18, 202417.6017.6017.0917.1617.101,900
Jan 17, 202417.7017.7017.7017.7017.64-
Jan 16, 202417.8617.8617.7017.7017.64400
Jan 15, 202417.8917.9917.8917.9617.90300
Jan 12, 202417.8518.0117.6018.0117.953,100
Jan 11, 202417.8518.0617.8517.9217.862,500
Jan 10, 202418.0418.0417.8618.0017.942,900
Jan 09, 202417.6018.3517.6018.1518.094,800
Jan 08, 202416.9517.5916.8017.5117.454,100
Jan 05, 202416.9416.9516.9416.9516.901,500
Jan 04, 202416.5017.0016.5016.9516.901,900
Jan 03, 202416.7716.8216.6216.7416.691,000
Jan 02, 202416.0016.9816.0016.6716.627,000
Dec 29, 202316.3616.3616.3316.3516.30400
Dec 28, 202316.1016.5016.1016.4616.412,100
Dec 27, 202316.2516.2515.9716.0215.973,500
Dec 22, 202316.0016.2416.0016.2416.191,500
Dec 21, 202316.0016.2016.0016.2016.152,400
Dec 20, 202315.9016.1115.9016.0015.955,800
Dec 19, 202315.6015.8915.6015.8915.8418,300
Dec 18, 202315.8015.8015.8015.8015.75700
Dec 15, 202315.9016.0015.8915.9015.857,500
Dec 14, 202315.8115.9015.8015.8015.752,200
Dec 13, 202316.0016.0015.5915.8115.765,800
Dec 12, 202316.0116.0116.0016.0015.952,900
Dec 11, 202316.0116.0116.0016.0015.954,000
Dec 08, 202316.0016.1016.0016.0015.959,000
Dec 07, 202315.8616.3015.7915.8015.758,700
Dec 06, 202315.7516.0515.7516.0516.001,200
Dec 05, 202315.9516.0415.5015.6215.575,400
Dec 04, 202316.7916.7915.7515.9515.904,700
Dec 01, 202316.3016.3015.9016.1716.1216,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...