Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Vecima Networks Inc. (VCM.TO)

Compare
9.70
+0.20
+(2.11%)
At close: 3:50:23 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.5010.309.509.709.701,025
Apr 16, 20259.7010.059.509.509.502,900
Apr 15, 20259.599.809.249.809.802,400
Apr 14, 20259.399.609.209.609.60600
Apr 11, 20259.599.599.599.599.59100
Apr 10, 20258.939.388.729.389.385,700
Apr 9, 20258.529.368.439.139.135,600
Apr 8, 20259.039.198.528.528.527,500
Apr 7, 20259.059.208.999.009.006,800
Apr 4, 20259.459.509.009.209.207,200
Apr 3, 20259.909.909.909.909.90100
Apr 2, 202510.0310.159.989.989.985,200
Apr 1, 20259.7610.519.7610.5010.504,300
Mar 31, 20259.0010.208.989.609.609,700
Mar 28, 202510.3910.399.809.809.8010,600
Mar 27, 202510.5910.5910.0910.5010.504,100
Mar 26, 202510.5510.5510.5210.5510.553,800
Mar 25, 202510.7810.7910.5310.5610.5610,100
Mar 24, 202510.7010.7010.4510.5510.557,300
Mar 21, 202510.7510.7510.7010.7010.70700
Mar 20, 202510.7510.7510.5410.6110.612,800
Mar 19, 202510.7210.7510.7010.7510.753,600
Mar 18, 202510.9910.9910.7010.7010.701,100
Mar 17, 202511.0211.0411.0011.0011.00700
Mar 14, 202511.0011.0010.9711.0011.002,500
Mar 13, 202510.9810.9810.5210.7510.753,600
Mar 12, 202510.7210.9210.7010.9110.912,800
Mar 11, 202510.5610.7010.4910.7010.7010,900
Mar 10, 202510.8010.8410.5510.6210.624,000
Mar 7, 202510.7911.0010.7910.9510.951,900
Mar 6, 202510.8010.8010.7710.7910.79600
Mar 5, 202510.9910.9910.7510.7910.79900
Mar 4, 202511.1111.2010.8011.0011.004,500
Mar 3, 202511.4711.4710.7910.9810.983,400
Feb 28, 2025 0.055 Dividend
Feb 28, 202510.8011.0910.8010.8710.872,300
Feb 27, 202511.1011.1910.6510.6510.591,900
Feb 26, 202510.9711.2010.9711.0010.941,900
Feb 25, 202510.7010.9910.5510.9510.8911,300
Feb 24, 202510.8610.8610.5510.5510.5012,600
Feb 21, 202511.1011.4910.7510.7510.697,300
Feb 20, 202511.3411.5010.7511.2011.1417,000
Feb 19, 202511.0511.4911.0011.1011.0413,000
Feb 18, 202511.5011.5011.0111.0110.9511,900
Feb 14, 202511.0111.7911.0111.7511.692,000
Feb 13, 202511.3011.7811.0011.0010.9442,600
Feb 12, 202511.2511.6111.2511.3811.3223,700
Feb 11, 202512.3112.3111.3711.6011.5453,100
Feb 10, 202512.9012.9012.3012.4112.351,400
Feb 7, 202513.0013.0012.2712.3512.297,000
Feb 6, 202513.0013.0112.8512.9412.8717,600
Feb 5, 202513.1013.4912.9113.0012.935,700
Feb 4, 202513.2713.2712.9012.9012.8310,500
Feb 3, 202513.6713.6713.2513.2613.191,100
Jan 31, 202513.8013.9013.8013.9013.83200
Jan 30, 202513.9014.1313.6013.9013.833,500
Jan 29, 202514.0614.0613.7514.0013.931,800
Jan 28, 202514.0714.7014.0014.1614.092,700
Jan 27, 202514.2614.2913.8213.9613.892,400
Jan 24, 202514.6014.6014.4014.4014.33400
Jan 23, 202514.8014.8014.5014.5014.431,800
Jan 22, 202514.5514.9414.5514.7014.622,200
Jan 21, 202514.4414.9914.3914.3914.321,900
Jan 20, 202514.3314.3314.3314.3314.26100
Jan 17, 202514.7515.0014.3314.4014.332,500
Jan 16, 202514.7714.7714.4014.6014.522,900
Jan 15, 202515.0015.0014.7614.7614.681,600
Jan 14, 202515.4715.4714.8114.8114.731,700
Jan 13, 202515.4815.5815.4015.4715.392,800
Jan 10, 202515.3915.5415.3215.5015.421,100
Jan 9, 202515.5615.5615.5515.5515.47700
Jan 8, 202515.4515.4515.3515.4515.374,600
Jan 7, 202515.5115.5115.4015.4315.352,000
Jan 6, 202516.0016.0015.7015.7015.62900
Jan 3, 202515.5616.0015.5615.9715.891,300
Jan 2, 202516.0016.0015.4615.4615.381,800
Dec 31, 202415.1115.9515.1115.9515.87400
Dec 30, 202415.0115.0115.0115.0114.93100
Dec 27, 202415.2015.2014.7615.0014.923,500
Dec 24, 202415.4615.4615.3015.3015.22400
Dec 23, 202415.3315.3315.3315.3315.25200
Dec 20, 202415.0515.3314.5515.3315.251,400
Dec 19, 202415.3315.3315.2315.3315.25300
Dec 18, 202415.4315.4315.0115.4315.351,500
Dec 17, 202415.3315.5315.2315.2515.172,700
Dec 16, 202416.3916.3915.5415.5415.463,600
Dec 13, 202416.8816.8816.5016.5016.411,500
Dec 12, 202416.9917.0116.8916.9816.892,700
Dec 11, 202416.7517.1016.5116.9016.812,200
Dec 10, 202416.9917.1016.8516.8516.761,000
Dec 9, 202417.1417.1417.1017.1017.01900
Dec 6, 202417.4917.5016.5817.5017.412,100
Dec 5, 202417.3017.4717.2717.4517.36500
Dec 4, 202417.4817.4817.2017.4017.312,100
Dec 3, 202417.0017.4916.8017.3517.261,900
Dec 2, 202417.1917.1916.8017.0016.912,000
Nov 29, 202417.0917.2917.0017.2917.20700
Nov 28, 202417.0317.0316.9416.9816.89700
Nov 27, 202416.9617.1516.7716.9416.851,000
Nov 26, 202417.1717.1717.0617.0616.97600
Nov 25, 202417.0817.4316.9817.0716.98700
Nov 22, 2024 0.055 Dividend
Nov 22, 202416.5617.4916.5617.1817.096,100
Nov 21, 202417.3917.4917.3917.4917.341,200
Nov 20, 202416.5317.4116.5317.3017.162,000
Nov 19, 202417.1617.2516.5016.5016.363,200
Nov 18, 202417.4017.4617.2017.2017.061,000
Nov 15, 202417.5117.8517.4217.5017.353,400
Nov 14, 202418.9818.9817.1517.5217.379,400
Nov 13, 202418.6418.6417.9418.5018.35900
Nov 12, 202418.7918.7918.5918.7318.57600
Nov 11, 202419.9919.9918.8918.8918.731,300
Nov 8, 202420.0020.0118.6018.6018.452,700
Nov 7, 202418.7519.4018.7519.3819.227,000
Nov 6, 202418.6219.0118.6219.0118.851,200
Nov 5, 202418.5119.9518.4318.5018.359,100
Nov 4, 202420.3020.3019.7819.7819.62600
Nov 1, 202420.7420.7420.2220.2220.05700
Oct 31, 202420.0020.0020.0020.0019.83100
Oct 30, 202420.0020.0019.9019.9019.73200
Oct 29, 202419.9019.9019.9019.9019.73-
Oct 28, 202419.8020.0019.8019.9019.73500
Oct 25, 202419.4619.9019.4619.7019.541,000
Oct 24, 202420.1120.1119.3619.3619.20300
Oct 23, 202421.0921.0920.1020.2020.031,600
Oct 22, 202419.6519.6519.6519.6519.49100
Oct 21, 202420.1020.1019.7519.7519.59700
Oct 18, 202420.1020.2020.1020.1019.93800
Oct 17, 202420.2020.2020.2020.2020.03400
Oct 16, 202420.8020.8020.0020.1920.023,100
Oct 15, 202421.0121.0120.8720.8720.70500
Oct 11, 2024 0.055 Dividend
Oct 11, 202421.0021.0021.0021.0020.831,300
Oct 10, 202420.9621.0620.9621.0620.83200
Oct 9, 202420.2620.7620.2620.7620.53400
Oct 8, 202420.1620.1620.1620.1619.94-
Oct 7, 202420.2020.2719.1820.1619.946,100
Oct 4, 202420.4020.4020.2020.2019.982,700
Oct 3, 202420.5820.5820.3020.3020.082,100
Oct 2, 202420.7520.7520.6820.6820.452,800
Oct 1, 202420.5120.5120.5020.5020.281,000
Sep 30, 202420.6020.6020.4120.4120.19400
Sep 27, 202420.6020.6020.6020.6020.38300
Sep 26, 202420.4020.4020.4020.4020.18100
Sep 25, 202420.6020.6020.3020.5320.312,700
Sep 24, 202421.0721.0720.6020.6020.382,200
Sep 23, 202421.1721.1720.7720.7720.54500
Sep 20, 202421.1021.7521.1021.2721.041,800
Sep 19, 202421.8821.9020.2021.0020.777,100
Sep 18, 202422.2022.2022.2022.2021.96-
Sep 17, 202422.2022.3422.2022.2021.962,700
Sep 16, 202422.1922.2021.9422.2021.961,800
Sep 13, 202421.9422.0721.9422.0721.83600
Sep 12, 202421.5322.1521.5322.1521.91500
Sep 11, 202421.4921.5020.7621.4021.173,100
Sep 10, 202421.4921.5021.2521.3721.14900
Sep 9, 202420.5921.5020.5921.5021.272,500
Sep 6, 202420.4720.8820.4720.8820.651,000
Sep 5, 202420.3820.3820.3420.3420.12200
Sep 4, 202420.7920.7920.5020.5020.28300
Sep 3, 202420.2120.7120.2120.5120.293,700
Aug 30, 202420.2820.4920.2820.3920.17600
Aug 29, 202420.3020.3020.2020.2019.98300
Aug 28, 202420.6020.6020.2020.2019.982,700
Aug 27, 202420.7020.7020.7020.7020.47-
Aug 26, 202420.7020.7020.7020.7020.47100
Aug 23, 202420.9821.0020.8020.8020.57800
Aug 22, 202420.9721.1420.8820.8820.65500
Aug 21, 202421.0021.0020.8020.8720.64800
Aug 20, 202421.0021.0020.7020.7020.471,100
Aug 19, 202420.0721.0020.0720.8520.621,300
Aug 16, 202420.2020.2020.0620.2019.981,400
Aug 15, 202420.5420.5420.0320.2019.981,100
Aug 14, 202420.3420.4920.3420.4920.27700
Aug 13, 202420.0420.1920.0420.1919.97200
Aug 12, 202420.6520.6520.2020.2019.981,100
Aug 9, 202420.7521.0520.7520.8020.574,700
Aug 8, 202420.7621.0320.7521.0320.80700
Aug 7, 202421.2921.2920.8620.8720.641,100
Aug 6, 202421.0121.4421.0021.4421.212,300
Aug 2, 202422.0922.0921.2021.3821.151,000
Aug 1, 202422.1022.1022.0922.1021.862,300
Jul 31, 202421.6821.7221.4821.7221.48600
Jul 30, 202421.7921.9021.7821.7821.543,100
Jul 29, 202422.0822.0921.8021.8021.5610,100
Jul 26, 202422.1022.1022.1022.1021.861,500
Jul 25, 202422.0922.0922.0922.0921.85300
Jul 24, 202422.0422.0922.0422.0921.85500
Jul 23, 202422.0222.0221.9221.9221.68200
Jul 22, 202422.1022.1022.0122.0121.774,100
Jul 19, 202421.7522.1021.5322.1021.864,500
Jul 18, 202421.2921.5121.0921.5021.272,200
Jul 17, 202421.9922.0021.4921.4921.266,800
Jul 16, 202419.5221.2019.3121.2020.973,300
Jul 15, 202420.9121.0020.8121.0020.774,100
Jul 12, 202420.8021.0020.6321.0020.773,900
Jul 11, 202421.0021.0021.0021.0020.77-
Jul 10, 202421.0021.0021.0021.0020.77100
Jul 9, 202420.9920.9920.9920.9920.76-
Jul 8, 202420.9921.0020.9820.9920.761,100
Jul 5, 202420.9421.0020.9021.0020.77900
Jul 4, 202420.9520.9520.9520.9520.72400
Jul 3, 202420.9420.9520.8420.9520.72500
Jul 2, 202420.6921.0720.1421.0420.813,600
Jun 28, 202420.5020.9020.5020.8920.668,700
Jun 27, 202420.1520.5020.1520.5020.281,100
Jun 26, 202420.8920.8920.1420.2520.033,800
Jun 25, 202421.4621.4620.9920.9920.76800
Jun 24, 202420.5320.7520.5320.7520.523,700
Jun 21, 202421.0021.6520.3620.6320.412,100
Jun 20, 202420.3220.6520.3220.5520.339,000
Jun 19, 202421.7421.7421.4321.4321.20500
Jun 18, 202421.5521.6521.1521.5521.322,000
Jun 17, 202420.3121.5520.3121.5521.3236,000
Jun 14, 202421.8021.8021.5521.5521.3215,000
Jun 13, 202421.6521.9021.6521.9021.661,300
Jun 12, 202421.5422.0021.3121.7521.511,400
Jun 11, 202421.4421.6421.4421.6421.401,800
Jun 10, 202421.2021.5421.2021.5421.31700
Jun 7, 202420.7021.0220.7021.0020.771,000
Jun 6, 202420.5120.8020.5120.8020.57700
Jun 5, 202420.5020.5020.5020.5020.28100
Jun 4, 202420.1020.3020.1020.3020.08300
Jun 3, 202420.0020.4120.0020.2019.989,300
May 31, 202420.1320.1719.7019.7019.493,300
May 30, 202420.7720.7720.2020.2320.013,900
May 29, 202420.9021.0020.9021.0020.778,500
May 28, 202421.2521.3520.9020.9020.675,100
May 27, 202421.4021.4120.0721.4121.182,600
May 24, 202421.5021.5021.5021.5021.274,300
May 23, 2024 0.055 Dividend
May 23, 202421.5221.7121.5021.5021.271,400
May 22, 202422.5022.5021.5021.9021.613,800
May 21, 202421.5022.7021.5022.6022.302,300
May 17, 202422.2022.2022.0022.0021.713,600
May 16, 202422.0022.7022.0022.0021.713,200
May 15, 202421.1123.0121.0022.2521.9510,300
May 14, 202419.8020.0019.6519.7019.446,800
May 13, 202419.6620.0019.6620.0019.731,100
May 10, 202419.6519.6619.6519.6519.391,400
May 9, 202419.9520.0019.9519.9919.722,800
May 8, 202419.8419.8519.6519.8519.583,700
May 7, 202419.7519.8019.7519.7519.494,900
May 6, 202419.6819.7519.6519.7419.486,500
May 3, 202419.6519.6519.6519.6519.391,700
May 2, 202420.3020.3019.8019.8019.54900
May 1, 202419.9019.9019.9019.9019.63500
Apr 30, 202420.0020.1220.0020.0019.732,500
Apr 29, 202419.6720.0019.6720.0019.731,600
Apr 26, 202419.4119.9119.2519.9119.645,500
Apr 25, 202420.1420.2419.7919.7919.531,900
Apr 24, 202420.2820.4620.0420.0419.77700
Apr 23, 202421.1121.1120.5020.5020.23400
Apr 22, 202421.9521.9521.2121.2120.93900
Apr 19, 202422.2222.2222.0522.0521.761,200
Apr 18, 202422.4922.4922.4922.4922.19-
Apr 17, 202422.2722.4922.2722.4922.19600

Related Tickers

HLIT Harmonic Inc.
8.90
+0.23%
 
BEW.V BeWhere Holdings Inc.
0.6100
0.00%
 
ET.TO Evertz Technologies Limited
10.53
-1.03%
 
CMI.V C-Com Satellite Systems Inc.
1.0400
+4.00%
 
TSAT.TO Telesat Corporation
23.46
-1.76%
 
COMM CommScope Holding Company, Inc.
3.3300
-3.20%
 
BYL.TO Baylin Technologies Inc.
0.2950
+5.36%
 
EXTR Extreme Networks, Inc.
11.38
-1.47%
 
ADTN ADTRAN Holdings, Inc.
7.43
-0.27%
 
LTRX Lantronix, Inc.
2.0500
0.00%