Vecima Networks Inc (VCM)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 3.13901345291 | 20.07 | 21.14 | 20.07 | 900 | 20.81187194 | CS |
| 4 | -1.38 | -6.25 | 22.08 | 22.1 | 20.03 | 1823 | 21.27392397 | CS |
| 12 | 0.7 | 3.5 | 20 | 22.1 | 19.31 | 3071 | 21.24416301 | CS |
| 26 | 3.4 | 19.6531791908 | 17.3 | 23.01 | 17.3 | 3676 | 20.85123807 | CS |
| 52 | 3.69 | 21.6931216931 | 17.01 | 23.01 | 14.5 | 3427 | 18.77520017 | CS |
| 156 | 4.8 | 30.1886792453 | 15.9 | 23.31 | 13.85 | 5023 | 19.1436316 | CS |
| 260 | 12.05 | 139.306358382 | 8.65 | 23.31 | 7.51 | 6062 | 15.08999854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724708400 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1724449200 | 20.8 | -0.08 | -0.38 | 20.98 | 21 | 20.8 | 750 |
| 1724362800 | 20.88 | 0.01 | 0.05 | 20.97 | 21.14 | 20.88 | 500 |
| 1724276400 | 20.87 | 0.17 | 0.82 | 21 | 21 | 20.8 | 800 |
| 1724190000 | 20.7 | -0.15 | -0.72 | 21 | 21 | 20.7 | 1100 |
| 1724103600 | 20.85 | 0.65 | 3.22 | 20.07 | 21 | 20.07 | 1348 |
| 1723844400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.06 | 1400 |
| 1723758000 | 20.2 | -0.29 | -1.42 | 20.54 | 20.54 | 20.03 | 1060 |
| 1723671600 | 20.49 | 0.3 | 1.49 | 20.34 | 20.49 | 20.34 | 700 |
| 1723585200 | 20.19 | -0.01 | -0.05 | 20.04 | 20.19 | 20.04 | 200 |
| 1723498800 | 20.2 | -0.6 | -2.88 | 20.65 | 20.65 | 20.2 | 1120 |
| 1723239600 | 20.8 | -0.23 | -1.09 | 20.75 | 21.05 | 20.75 | 4651 |
| 1723153200 | 21.03 | 0.16 | 0.77 | 20.76 | 21.03 | 20.75 | 701 |
| 1723066800 | 20.87 | -0.57 | -2.66 | 21.29 | 21.29 | 20.87 | 1050 |
| 1722980400 | 21.44 | 0.06 | 0.28 | 21.01 | 21.44 | 21 | 2251 |
| 1722634800 | 21.38 | -0.72 | -3.26 | 22.09 | 22.09 | 21.2 | 1000 |
| 1722548400 | 22.1 | 0.38 | 1.75 | 22.1 | 22.1 | 22.1 | 2300 |
| 1722462000 | 21.72 | -0.06 | -0.28 | 21.68 | 21.72 | 21.48 | 565 |
| 1722375600 | 21.78 | -0.02 | -0.09 | 21.79 | 21.9 | 21.78 | 3100 |
| 1722289200 | 21.8 | -0.3 | -1.36 | 22.08 | 22.09 | 21.8 | 10050 |
| 1722030000 | 22.1 | 0.01 | 0.05 | 22.1 | 22.1 | 22.1 | 1501 |
| 1721943600 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 300 |
| 1721857200 | 22.09 | 0.17 | 0.78 | 22.04 | 22.09 | 22.04 | 500 |
| 1721770800 | 21.92 | -0.17 | -0.77 | 22.02 | 22.02 | 21.92 | 200 |
| 1721684400 | 22.09 | -0.01 | -0.05 | 22.1 | 22.1 | 22.09 | 4104 |
| 1721425200 | 22.1 | 0.6 | 2.79 | 21.75 | 22.1 | 21.53 | 4500 |
| 1721338800 | 21.5 | 0.01 | 0.05 | 21.29 | 21.5 | 21.09 | 2200 |
| 1721252400 | 21.49 | 0.29 | 1.37 | 21.99 | 22 | 21.49 | 6801 |
| 1721166000 | 21.2 | 0.2 | 0.95 | 19.52 | 21.2 | 19.31 | 3345 |
| 1721079600 | 21 | 0 | 0.00 | 20.91 | 21 | 20.81 | 4100 |
| 1720820400 | 21 | 0 | 0.00 | 20.8 | 21 | 20.63 | 3900 |
| 1720734000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720647600 | 21 | 0.01 | 0.05 | 21 | 21 | 21 | 100 |
| 1720561200 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1720474800 | 20.99 | -0.01 | -0.05 | 20.99 | 21 | 20.99 | 1101 |
| 1720215600 | 21 | 0.05 | 0.24 | 20.94 | 21 | 20.94 | 919 |
| 1720129200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 401 |
| 1720042800 | 20.95 | -0.09 | -0.43 | 20.94 | 20.95 | 20.84 | 500 |
| 1719956400 | 21.04 | 0.15 | 0.72 | 20.69 | 21.04 | 20.14 | 3600 |
| 1719610800 | 20.89 | 0.39 | 1.90 | 20.5 | 20.89 | 20.5 | 8740 |
| 1719524400 | 20.5 | 0.25 | 1.23 | 20.15 | 20.5 | 20.15 | 1101 |
| 1719438000 | 20.25 | -0.74 | -3.53 | 20.89 | 20.89 | 20.15 | 3800 |
| 1719351600 | 20.99 | 0.24 | 1.16 | 21.46 | 21.46 | 20.99 | 802 |
| 1719265200 | 20.75 | 0.12 | 0.58 | 20.53 | 20.75 | 20.53 | 3700 |
| 1719006000 | 20.63 | 0.08 | 0.39 | 21 | 21.65 | 20.36 | 2100 |
| 1718919600 | 20.55 | -0.88 | -4.11 | 20.32 | 20.65 | 20.32 | 8950 |
| 1718833200 | 21.43 | -0.12 | -0.56 | 21.74 | 21.74 | 21.43 | 450 |
| 1718746800 | 21.55 | 0 | 0.00 | 21.55 | 21.65 | 21.15 | 2033 |
| 1718660400 | 21.55 | 0 | 0.00 | 20.31 | 21.55 | 20.31 | 35955 |
| 1718401200 | 21.55 | -0.35 | -1.60 | 21.8 | 21.8 | 21.55 | 15040 |
| 1718314800 | 21.9 | 0.15 | 0.69 | 21.65 | 21.9 | 21.65 | 1300 |
| 1718228400 | 21.75 | 0.11 | 0.51 | 21.54 | 22 | 21.31 | 1421 |
| 1718142000 | 21.64 | 0.1 | 0.46 | 21.44 | 21.64 | 21.44 | 1802 |
| 1718055600 | 21.54 | 0.54 | 2.57 | 21.2 | 21.54 | 21.2 | 700 |
| 1717796400 | 21 | 0.2 | 0.96 | 20.7 | 21.02 | 20.7 | 991 |
| 1717710000 | 20.8 | 0.3 | 1.46 | 20.51 | 20.8 | 20.51 | 700 |
| 1717623600 | 20.5 | 0.2 | 0.99 | 20.5 | 20.5 | 20.5 | 100 |
| 1717537200 | 20.3 | 0.1 | 0.50 | 20.1 | 20.3 | 20.1 | 300 |
| 1717450800 | 20.2 | 0.5 | 2.54 | 20 | 20.41 | 20 | 9300 |
| 1717191600 | 19.7 | -0.53 | -2.62 | 20.13 | 20.13 | 19.7 | 3263 |
| 1717105200 | 20.23 | -0.77 | -3.67 | 20.77 | 20.77 | 20.2 | 3885 |
| 1717018800 | 21 | 0.1 | 0.48 | 20.9 | 21 | 20.9 | 8501 |
| 1716932400 | 20.9 | -0.51 | -2.38 | 21.25 | 21.35 | 20.9 | 5100 |
| 1716846000 | 21.41 | -0.09 | -0.42 | 21.4 | 21.41 | 20.07 | 2601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
