Vecima Networks Inc. (TSX:VCM)
Canada
· Delayed Price · Currency is CAD 10.40
+0.10 (0.97%)
Aug 15, 2025, 3:05 PM EDT
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 1,700 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 13, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 6,900 |
| Aug 12, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 1,701 |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 1,001 |
| Aug 8, 2025 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | -1.24% | 6,107 |
| Aug 7, 2025 | 10.71 | 11.16 | 10.50 | 10.50 | 10.50 | -0.10% | 900 |
| Aug 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Aug 5, 2025 | 10.26 | 10.51 | 10.26 | 10.51 | 10.51 | 0.19% | 600 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | -0.10% | 1,801 |
| Jul 31, 2025 | 10.26 | 10.59 | 10.26 | 10.50 | 10.50 | -0.28% | 1,619 |
| Jul 30, 2025 | 10.50 | 11.23 | 10.50 | 10.53 | 10.53 | 0.67% | 2,404 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.23 | 10.46 | 10.46 | -2.33% | 1,800 |
| Jul 28, 2025 | 10.49 | 10.71 | 10.49 | 10.71 | 10.71 | 2.00% | 1,800 |
| Jul 25, 2025 | 10.50 | 10.62 | 10.42 | 10.50 | 10.50 | -1.50% | 3,200 |
| Jul 24, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.19% | 400 |
| Jul 23, 2025 | 11.00 | 11.00 | 10.68 | 10.68 | 10.68 | -3.70% | 2,500 |
| Jul 22, 2025 | 11.16 | 11.16 | 10.96 | 11.09 | 11.09 | -1.42% | 2,500 |
| Jul 21, 2025 | 11.30 | 11.34 | 11.25 | 11.25 | 11.25 | 2.27% | 1,500 |
| Jul 18, 2025 | 10.75 | 11.00 | 10.74 | 11.00 | 11.00 | 2.42% | 2,620 |
| Jul 17, 2025 | 10.49 | 10.94 | 10.49 | 10.74 | 10.74 | 2.29% | 4,900 |
| Jul 16, 2025 | 10.55 | 10.55 | 10.35 | 10.50 | 10.50 | 3.45% | 900 |
| Jul 15, 2025 | 9.96 | 10.38 | 9.96 | 10.15 | 10.15 | -4.06% | 5,800 |
| Jul 14, 2025 | 9.66 | 10.58 | 9.66 | 10.58 | 10.58 | 0.76% | 1,400 |
| Jul 11, 2025 | 9.82 | 10.50 | 9.63 | 10.50 | 10.50 | 1.55% | 2,520 |
| Jul 10, 2025 | 9.79 | 10.34 | 9.79 | 10.34 | 10.34 | 6.82% | 2,400 |
| Jul 9, 2025 | 9.24 | 9.68 | 9.24 | 9.68 | 9.68 | 0.31% | 1,001 |
| Jul 8, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 1.58% | 3,103 |
| Jul 7, 2025 | 9.55 | 9.64 | 9.31 | 9.50 | 9.50 | 0.53% | 3,208 |
| Jul 4, 2025 | 9.49 | 9.49 | 9.30 | 9.45 | 9.45 | -0.42% | 1,200 |
| Jul 3, 2025 | 9.49 | 9.55 | 9.30 | 9.49 | 9.49 | 0.96% | 1,200 |
| Jul 2, 2025 | 9.30 | 9.59 | 9.30 | 9.40 | 9.40 | 1.95% | 1,032 |
| Jun 30, 2025 | 9.10 | 9.34 | 8.90 | 9.22 | 9.22 | 3.02% | 3,200 |
| Jun 27, 2025 | 9.44 | 9.44 | 8.95 | 8.95 | 8.95 | -2.08% | 5,412 |
| Jun 26, 2025 | 9.13 | 9.31 | 9.13 | 9.14 | 9.14 | -1.30% | 1,500 |
| Jun 25, 2025 | 9.41 | 9.59 | 9.15 | 9.26 | 9.26 | -0.43% | 6,700 |
| Jun 24, 2025 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -2.11% | 3,217 |
| Jun 23, 2025 | 9.83 | 9.83 | 9.50 | 9.50 | 9.50 | -3.46% | 4,120 |
| Jun 20, 2025 | 10.01 | 10.10 | 9.84 | 9.84 | 9.84 | -0.61% | 904 |
| Jun 19, 2025 | 9.93 | 10.03 | 9.90 | 9.90 | 9.90 | 0.81% | 700 |
| Jun 18, 2025 | 10.20 | 10.20 | 9.82 | 9.82 | 9.82 | -2.96% | 13,000 |
| Jun 17, 2025 | 10.08 | 10.18 | 10.00 | 10.12 | 10.12 | -1.08% | 2,500 |
| Jun 16, 2025 | 10.39 | 10.39 | 10.14 | 10.23 | 10.23 | 2.81% | 700 |
| Jun 13, 2025 | 10.38 | 10.38 | 9.95 | 9.95 | 9.95 | -1.39% | 1,700 |
| Jun 12, 2025 | 10.38 | 10.38 | 10.00 | 10.09 | 10.09 | -0.10% | 3,600 |
| Jun 11, 2025 | 10.13 | 10.13 | 9.90 | 10.10 | 10.10 | -0.79% | 2,802 |
| Jun 10, 2025 | 10.40 | 10.40 | 9.91 | 10.18 | 10.18 | 1.80% | 3,600 |
| Jun 9, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -0.40% | 7,213 |
| Jun 6, 2025 | 10.02 | 10.50 | 9.90 | 10.04 | 10.04 | -2.14% | 7,900 |
| Jun 5, 2025 | 10.52 | 10.52 | 10.19 | 10.26 | 10.26 | -1.25% | 5,312 |