Toronto - Delayed Quote CAD

Vecima Networks Inc. (VCM.TO)

Compare
14.40
-0.20
(-1.37%)
At close: January 17 at 3:11:08 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.7515.0014.3314.4014.402,500
Jan 16, 202514.7714.7714.4014.6014.602,900
Jan 15, 202515.0015.0014.7614.7614.761,600
Jan 14, 202515.4715.4714.8114.8114.811,700
Jan 13, 202515.4815.5815.4015.4715.472,800
Jan 10, 202515.3915.5415.3215.5015.501,100
Jan 9, 202515.5615.5615.5515.5515.55700
Jan 8, 202515.4515.4515.3515.4515.454,600
Jan 7, 202515.5115.5115.4015.4315.432,000
Jan 6, 202516.0016.0015.7015.7015.70900
Jan 3, 202515.5616.0015.5615.9715.971,300
Jan 2, 202516.0016.0015.4615.4615.461,800
Dec 31, 202415.1115.9515.1115.9515.95400
Dec 30, 202415.0115.0115.0115.0115.01100
Dec 27, 202415.2015.2014.7615.0015.003,500
Dec 24, 202415.4615.4615.3015.3015.30400
Dec 23, 202415.3315.3315.3315.3315.33200
Dec 20, 202415.0515.3314.5515.3315.331,400
Dec 19, 202415.3315.3315.2315.3315.33300
Dec 18, 202415.4315.4315.0115.4315.431,500
Dec 17, 202415.3315.5315.2315.2515.252,700
Dec 16, 202416.3916.3915.5415.5415.543,600
Dec 13, 202416.8816.8816.5016.5016.501,500
Dec 12, 202416.9917.0116.8916.9816.982,700
Dec 11, 202416.7517.1016.5116.9016.902,200
Dec 10, 202416.9917.1016.8516.8516.851,000
Dec 9, 202417.1417.1417.1017.1017.10900
Dec 6, 202417.4917.5016.5817.5017.502,100
Dec 5, 202417.3017.4717.2717.4517.45500
Dec 4, 202417.4817.4817.2017.4017.402,100
Dec 3, 202417.0017.4916.8017.3517.351,900
Dec 2, 202417.1917.1916.8017.0017.002,000
Nov 29, 202417.0917.2917.0017.2917.29700
Nov 28, 202417.0317.0316.9416.9816.98700
Nov 27, 202416.9617.1516.7716.9416.941,000
Nov 26, 202417.1717.1717.0617.0617.06600
Nov 25, 202417.0817.4316.9817.0717.07700
Nov 22, 2024 0.06 Dividend
Nov 22, 202416.5617.4916.5617.1817.186,100
Nov 21, 202417.3917.4917.3917.4917.431,200
Nov 20, 202416.5317.4116.5317.3017.252,000
Nov 19, 202417.1617.2516.5016.5016.453,200
Nov 18, 202417.4017.4617.2017.2017.151,000
Nov 15, 202417.5117.8517.4217.5017.443,400
Nov 14, 202418.9818.9817.1517.5217.469,400
Nov 13, 202418.6418.6417.9418.5018.44900
Nov 12, 202418.7918.7918.5918.7318.67600
Nov 11, 202419.9919.9918.8918.8918.831,300
Nov 8, 202420.0020.0118.6018.6018.542,700
Nov 7, 202418.7519.4018.7519.3819.327,000
Nov 6, 202418.6219.0118.6219.0118.951,200
Nov 5, 202418.5119.9518.4318.5018.449,100
Nov 4, 202420.3020.3019.7819.7819.72600
Nov 1, 202420.7420.7420.2220.2220.16700
Oct 31, 202420.0020.0020.0020.0019.94100
Oct 30, 202420.0020.0019.9019.9019.84200
Oct 29, 202419.9019.9019.9019.9019.84-
Oct 28, 202419.8020.0019.8019.9019.84500
Oct 25, 202419.4619.9019.4619.7019.641,000
Oct 24, 202420.1120.1119.3619.3619.30300
Oct 23, 202421.0921.0920.1020.2020.141,600
Oct 22, 202419.6519.6519.6519.6519.59100
Oct 21, 202420.1020.1019.7519.7519.69700
Oct 18, 202420.1020.2020.1020.1020.04800
Oct 17, 202420.2020.2020.2020.2020.14400
Oct 16, 202420.8020.8020.0020.1920.133,100
Oct 15, 202421.0121.0120.8720.8720.80500
Oct 11, 2024 0.06 Dividend
Oct 11, 202421.0021.0021.0021.0020.931,300
Oct 10, 202420.9621.0620.9621.0620.94200
Oct 9, 202420.2620.7620.2620.7620.64400
Oct 8, 202420.1620.1620.1620.1620.04-
Oct 7, 202420.2020.2719.1820.1620.046,100
Oct 4, 202420.4020.4020.2020.2020.082,700
Oct 3, 202420.5820.5820.3020.3020.182,100
Oct 2, 202420.7520.7520.6820.6820.562,800
Oct 1, 202420.5120.5120.5020.5020.381,000
Sep 30, 202420.6020.6020.4120.4120.29400
Sep 27, 202420.6020.6020.6020.6020.48300
Sep 26, 202420.4020.4020.4020.4020.28100
Sep 25, 202420.6020.6020.3020.5320.412,700
Sep 24, 202421.0721.0720.6020.6020.482,200
Sep 23, 202421.1721.1720.7720.7720.65500
Sep 20, 202421.1021.7521.1021.2721.151,800
Sep 19, 202421.8821.9020.2021.0020.887,100
Sep 18, 202422.2022.2022.2022.2022.07-
Sep 17, 202422.2022.3422.2022.2022.072,700
Sep 16, 202422.1922.2021.9422.2022.071,800
Sep 13, 202421.9422.0721.9422.0721.94600
Sep 12, 202421.5322.1521.5322.1522.02500
Sep 11, 202421.4921.5020.7621.4021.283,100
Sep 10, 202421.4921.5021.2521.3721.25900
Sep 9, 202420.5921.5020.5921.5021.382,500
Sep 6, 202420.4720.8820.4720.8820.761,000
Sep 5, 202420.3820.3820.3420.3420.22200
Sep 4, 202420.7920.7920.5020.5020.38300
Sep 3, 202420.2120.7120.2120.5120.393,700
Aug 30, 202420.2820.4920.2820.3920.27600
Aug 29, 202420.3020.3020.2020.2020.08300
Aug 28, 202420.6020.6020.2020.2020.082,700
Aug 27, 202420.7020.7020.7020.7020.58-
Aug 26, 202420.7020.7020.7020.7020.58100
Aug 23, 202420.9821.0020.8020.8020.68800
Aug 22, 202420.9721.1420.8820.8820.76500
Aug 21, 202421.0021.0020.8020.8720.75800
Aug 20, 202421.0021.0020.7020.7020.581,100
Aug 19, 202420.0721.0020.0720.8520.731,300
Aug 16, 202420.2020.2020.0620.2020.081,400
Aug 15, 202420.5420.5420.0320.2020.081,100
Aug 14, 202420.3420.4920.3420.4920.37700
Aug 13, 202420.0420.1920.0420.1920.07200
Aug 12, 202420.6520.6520.2020.2020.081,100
Aug 9, 202420.7521.0520.7520.8020.684,700
Aug 8, 202420.7621.0320.7521.0320.91700
Aug 7, 202421.2921.2920.8620.8720.751,100
Aug 6, 202421.0121.4421.0021.4421.322,300
Aug 2, 202422.0922.0921.2021.3821.261,000
Aug 1, 202422.1022.1022.0922.1021.972,300
Jul 31, 202421.6821.7221.4821.7221.60600
Jul 30, 202421.7921.9021.7821.7821.653,100
Jul 29, 202422.0822.0921.8021.8021.6710,100
Jul 26, 202422.1022.1022.1022.1021.971,500
Jul 25, 202422.0922.0922.0922.0921.96300
Jul 24, 202422.0422.0922.0422.0921.96500
Jul 23, 202422.0222.0221.9221.9221.79200
Jul 22, 202422.1022.1022.0122.0121.884,100
Jul 19, 202421.7522.1021.5322.1021.974,500
Jul 18, 202421.2921.5121.0921.5021.382,200
Jul 17, 202421.9922.0021.4921.4921.376,800
Jul 16, 202419.5221.2019.3121.2021.083,300
Jul 15, 202420.9121.0020.8121.0020.884,100
Jul 12, 202420.8021.0020.6321.0020.883,900
Jul 11, 202421.0021.0021.0021.0020.88-
Jul 10, 202421.0021.0021.0021.0020.88100
Jul 9, 202420.9920.9920.9920.9920.87-
Jul 8, 202420.9921.0020.9820.9920.871,100
Jul 5, 202420.9421.0020.9021.0020.88900
Jul 4, 202420.9520.9520.9520.9520.83400
Jul 3, 202420.9420.9520.8420.9520.83500
Jul 2, 202420.6921.0720.1421.0420.923,600
Jun 28, 202420.5020.9020.5020.8920.778,700
Jun 27, 202420.1520.5020.1520.5020.381,100
Jun 26, 202420.8920.8920.1420.2520.133,800
Jun 25, 202421.4621.4620.9920.9920.87800
Jun 24, 202420.5320.7520.5320.7520.633,700
Jun 21, 202421.0021.6520.3620.6320.512,100
Jun 20, 202420.3220.6520.3220.5520.439,000
Jun 19, 202421.7421.7421.4321.4321.31500
Jun 18, 202421.5521.6521.1521.5521.432,000
Jun 17, 202420.3121.5520.3121.5521.4336,000
Jun 14, 202421.8021.8021.5521.5521.4315,000
Jun 13, 202421.6521.9021.6521.9021.771,300
Jun 12, 202421.5422.0021.3121.7521.621,400
Jun 11, 202421.4421.6421.4421.6421.521,800
Jun 10, 202421.2021.5421.2021.5421.42700
Jun 7, 202420.7021.0220.7021.0020.881,000
Jun 6, 202420.5120.8020.5120.8020.68700
Jun 5, 202420.5020.5020.5020.5020.38100
Jun 4, 202420.1020.3020.1020.3020.18300
Jun 3, 202420.0020.4120.0020.2020.089,300
May 31, 202420.1320.1719.7019.7019.593,300
May 30, 202420.7720.7720.2020.2320.113,900
May 29, 202420.9021.0020.9021.0020.888,500
May 28, 202421.2521.3520.9020.9020.785,100
May 27, 202421.4021.4120.0721.4121.292,600
May 24, 202421.5021.5021.5021.5021.384,300
May 23, 2024 0.06 Dividend
May 23, 202421.5221.7121.5021.5021.381,400
May 22, 202422.5022.5021.5021.9021.723,800
May 21, 202421.5022.7021.5022.6022.412,300
May 17, 202422.2022.2022.0022.0021.823,600
May 16, 202422.0022.7022.0022.0021.823,200
May 15, 202421.1123.0121.0022.2522.0710,300
May 14, 202419.8020.0019.6519.7019.546,800
May 13, 202419.6620.0019.6620.0019.841,100
May 10, 202419.6519.6619.6519.6519.491,400
May 9, 202419.9520.0019.9519.9919.832,800
May 8, 202419.8419.8519.6519.8519.693,700
May 7, 202419.7519.8019.7519.7519.594,900
May 6, 202419.6819.7519.6519.7419.586,500
May 3, 202419.6519.6519.6519.6519.491,700
May 2, 202420.3020.3019.8019.8019.64900
May 1, 202419.9019.9019.9019.9019.74500
Apr 30, 202420.0020.1220.0020.0019.842,500
Apr 29, 202419.6720.0019.6720.0019.841,600
Apr 26, 202419.4119.9119.2519.9119.755,500
Apr 25, 202420.1420.2419.7919.7919.631,900
Apr 24, 202420.2820.4620.0420.0419.87700
Apr 23, 202421.1121.1120.5020.5020.33400
Apr 22, 202421.9521.9521.2121.2121.04900
Apr 19, 202422.2222.2222.0522.0521.871,200
Apr 18, 202422.4922.4922.4922.4922.30-
Apr 17, 202422.2722.4922.2722.4922.30600
Apr 16, 202422.2022.2022.2022.2022.02100
Apr 15, 202422.3622.4522.3522.4422.252,400
Apr 12, 202422.4222.5022.4222.5022.31400
Apr 11, 202422.3922.4022.3922.4022.22300
Apr 10, 202422.2122.2122.2122.2122.03700
Apr 9, 202422.2122.2122.2022.2022.02700
Apr 8, 202422.6723.0022.5922.6722.481,900
Apr 5, 202422.0022.5421.7922.4522.261,800
Apr 4, 202421.6822.3221.5722.3222.1422,100
Apr 3, 202420.7222.2320.7221.5321.3528,500
Apr 2, 202420.5220.5220.4220.4220.255,100
Apr 1, 202420.2120.7020.2120.7020.531,500
Mar 28, 202420.1020.1019.9019.9019.74800
Mar 27, 202420.4020.4020.2020.2020.03400
Mar 26, 202420.3020.6420.2920.5020.3375,600
Mar 25, 202419.5520.5119.5520.4120.242,700
Mar 22, 202420.4120.5020.4120.5020.331,300
Mar 21, 202420.0120.5020.0120.5020.331,900
Mar 20, 202419.9119.9119.9119.9119.75-
Mar 19, 202419.9420.0019.9119.9119.751,300
Mar 18, 202419.5219.6519.5119.6519.49300
Mar 15, 202419.5619.6019.5619.6019.44500
Mar 14, 202419.6619.6619.6519.6519.49300
Mar 13, 202419.5619.7519.5619.7519.592,600
Mar 12, 202418.3319.9518.3319.7519.593,200
Mar 11, 202418.0118.4318.0118.4318.281,500
Mar 8, 202417.8018.0717.8018.0717.922,700
Mar 7, 202417.8018.0017.7518.0017.851,700
Mar 6, 202417.7917.8017.7517.8017.651,100
Mar 5, 202417.7017.8017.7017.8017.65800
Mar 4, 202417.6017.7017.6017.7017.553,100
Mar 1, 202417.6217.6217.6017.6117.461,500
Feb 29, 202417.5017.6217.4617.5017.365,300
Feb 28, 202417.5117.6517.5017.5017.365,400
Feb 27, 202418.0018.0017.4417.7017.552,100
Feb 26, 202417.3018.0017.3018.0017.852,600
Feb 23, 202417.0917.3017.0917.2517.117,500
Feb 22, 2024 0.06 Dividend
Feb 22, 202417.0217.1716.9717.0416.903,200
Feb 21, 202416.9317.0216.5117.0016.816,600
Feb 20, 202417.0017.0016.7316.8916.703,600
Feb 16, 202417.3217.3216.5016.5016.311,800
Feb 15, 202416.5017.2916.5017.0116.825,200
Feb 14, 202414.9916.4114.8516.3916.2013,200
Feb 13, 202414.6814.8514.6814.8014.632,300
Feb 12, 202415.0015.0214.5014.7914.627,800
Feb 9, 202415.2815.3015.0515.0514.881,200
Feb 8, 202415.5315.5315.1515.2315.064,500
Feb 7, 202415.3815.8415.3815.7815.601,600
Feb 6, 202415.5015.6815.1515.1514.985,900
Feb 5, 202415.8415.8515.5015.7015.524,500
Feb 2, 202415.6615.7915.6015.7915.61900
Feb 1, 202415.7615.7915.7515.7915.615,000
Jan 31, 202415.9015.9015.7615.7615.582,900
Jan 30, 202416.0016.0015.9015.9015.728,000
Jan 29, 202416.5016.5016.0016.0215.849,200
Jan 26, 202416.5216.5216.0716.0715.892,900
Jan 25, 202416.5616.5616.5516.5516.361,800
Jan 24, 202416.7116.7116.6016.6016.411,100
Jan 23, 202416.7416.7416.6416.6416.451,200
Jan 22, 202416.5116.5416.5116.5416.35800
Jan 19, 202417.2617.2716.5016.5616.375,500
Jan 18, 202417.6017.6017.0917.1616.961,900
Jan 17, 202417.7017.7017.7017.7017.50-

Related Tickers

CMI.V C-Com Satellite Systems Inc.
1.0600
+0.95%
 
E0J.F EKINOPS S.A.
3.1450
0.00%
 
CSCO.NE Cisco Systems, Inc.
29.97
+0.74%
 
BYL.TO Baylin Technologies Inc.
0.3850
-2.53%
 
BEW.V BeWhere Holdings Inc.
0.7900
0.00%
 
HLIT Harmonic Inc.
12.40
-0.16%
 
ET.TO Evertz Technologies Limited
12.85
+1.58%
 
DZSI DZS Inc.
0.8000
+14.29%
 
DGII Digi International Inc.
30.49
+0.07%
 
COMM CommScope Holding Company, Inc.
5.36
-0.74%