Vecima Networks Inc. VCM
TSX · Canada · Consumer Durables
CAD 13.72+0.34 (+2.54%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.72 | +2.54% | CAD 13.38 | CAD 13.73 | CAD 13.31 | 2.50K |
| 2026-09-30 | CAD 13.38 | +1.59% | CAD 13.63 | CAD 13.63 | CAD 13.05 | 9.40K |
| 2026-09-29 | CAD 13.17 | +2.09% | CAD 12.86 | CAD 13.26 | CAD 12.86 | 8.20K |
| 2026-09-28 | CAD 12.90 | -2.12% | CAD 13.41 | CAD 13.67 | CAD 12.85 | 35.20K |
| 2026-09-25 | CAD 13.18 | +1.00% | CAD 14.02 | CAD 14.05 | CAD 13.00 | 19.90K |
| 2026-09-24 | CAD 13.05 | +4.40% | CAD 13.49 | CAD 13.66 | CAD 12.49 | 30.00K |
| 2026-09-23 | CAD 12.50 | +5.22% | CAD 11.98 | CAD 12.99 | CAD 11.76 | 11.90K |
| 2026-09-22 | CAD 11.88 | +0.76% | CAD 11.88 | CAD 11.88 | CAD 11.88 | 100 |
| 2026-09-21 | CAD 11.79 | -2.16% | CAD 11.60 | CAD 11.79 | CAD 11.60 | 400 |
| 2026-09-18 | CAD 12.05 | -0.90% | CAD 12.05 | CAD 12.05 | CAD 12.05 | 100 |
| 2026-09-17 | CAD 12.16 | +0.08% | CAD 12.43 | CAD 12.43 | CAD 11.71 | 6.20K |
| 2026-09-16 | CAD 12.15 | -1.14% | CAD 12.33 | CAD 12.33 | CAD 12.15 | 1.40K |
| 2026-09-15 | CAD 12.29 | -5.53% | CAD 12.00 | CAD 12.33 | CAD 12.00 | 2.00K |
| 2026-09-14 | CAD 13.01 | +16.26% | CAD 11.56 | CAD 13.12 | CAD 11.56 | 9.50K |
| 2026-09-11 | CAD 11.19 | 0.00% | CAD 11.19 | CAD 11.19 | CAD 11.19 | 0 |
| 2026-09-10 | CAD 11.19 | -0.97% | CAD 11.20 | CAD 11.39 | CAD 10.95 | 2.40K |
| 2026-09-09 | CAD 11.30 | -5.20% | CAD 11.82 | CAD 11.82 | CAD 11.30 | 1.10K |
| 2026-09-08 | CAD 11.92 | -2.93% | CAD 12.18 | CAD 12.18 | CAD 11.84 | 800 |
| 2026-09-04 | CAD 12.28 | +4.96% | CAD 11.73 | CAD 12.60 | CAD 11.54 | 3.90K |
| 2026-09-03 | CAD 11.70 | -0.34% | CAD 12.53 | CAD 12.53 | CAD 11.69 | 2.60K |
| 2026-09-02 | CAD 11.74 | -0.76% | CAD 12.59 | CAD 12.59 | CAD 11.20 | 2.80K |
| 2026-09-01 | CAD 11.83 | -0.25% | CAD 12.44 | CAD 12.44 | CAD 11.60 | 1.80K |
| 2026-08-31 | CAD 11.86 | -1.98% | CAD 11.80 | CAD 11.96 | CAD 11.70 | 1.00K |
| 2026-08-28 | CAD 12.10 | +0.41% | CAD 12.33 | CAD 12.35 | CAD 12.10 | 1.70K |
| 2026-08-27 | CAD 12.05 | -3.52% | CAD 12.50 | CAD 12.50 | CAD 11.85 | 4.10K |
| 2026-08-26 | CAD 12.49 | +0.32% | CAD 12.40 | CAD 12.49 | CAD 12.40 | 1.00K |
| 2026-08-25 | CAD 12.45 | 0.00% | CAD 12.45 | CAD 12.45 | CAD 12.45 | 2.20K |
| 2026-08-24 | CAD 12.45 | -1.19% | CAD 12.51 | CAD 12.51 | CAD 12.45 | 2.30K |
| 2026-08-21 | CAD 12.60 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 12.60 | 0 |
| 2026-08-20 | CAD 12.60 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 12.60 | 0 |
| 2026-08-19 | CAD 12.60 | -0.16% | CAD 12.78 | CAD 12.78 | CAD 12.60 | 1.20K |
| 2026-08-18 | CAD 12.62 | +0.16% | CAD 12.61 | CAD 12.62 | CAD 12.61 | 200 |
| 2026-08-17 | CAD 12.60 | -3.08% | CAD 13.01 | CAD 13.01 | CAD 12.51 | 1.00K |
| 2026-08-14 | CAD 13.00 | +1.09% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 27.50K |
| 2026-08-13 | CAD 12.86 | +0.47% | CAD 13.24 | CAD 13.24 | CAD 12.65 | 2.90K |
| 2026-08-12 | CAD 12.80 | +0.71% | CAD 12.51 | CAD 12.80 | CAD 12.51 | 500 |
| 2026-08-11 | CAD 12.71 | +0.47% | CAD 12.71 | CAD 12.71 | CAD 12.71 | 300 |
| 2026-08-10 | CAD 12.65 | -2.24% | CAD 12.84 | CAD 12.84 | CAD 12.65 | 1.00K |
| 2026-08-07 | CAD 12.94 | +0.54% | CAD 13.24 | CAD 13.24 | CAD 12.94 | 400 |
| 2026-08-06 | CAD 12.87 | -1.53% | CAD 12.97 | CAD 12.97 | CAD 12.87 | 600 |
| 2026-08-05 | CAD 13.07 | +0.54% | CAD 13.04 | CAD 13.27 | CAD 12.97 | 1.50K |
| 2026-08-04 | CAD 13.00 | +0.08% | CAD 12.99 | CAD 13.00 | CAD 12.99 | 800 |
| 2026-07-31 | CAD 12.99 | 0.00% | CAD 12.99 | CAD 12.99 | CAD 12.99 | 0 |
| 2026-07-30 | CAD 12.99 | -0.08% | CAD 13.24 | CAD 13.24 | CAD 12.50 | 3.30K |
| 2026-07-29 | CAD 13.00 | -1.81% | CAD 13.44 | CAD 13.44 | CAD 12.92 | 1.10K |
| 2026-07-28 | CAD 13.24 | +2.56% | CAD 13.24 | CAD 13.24 | CAD 13.24 | 100 |
| 2026-07-27 | CAD 12.91 | -2.49% | CAD 13.00 | CAD 13.00 | CAD 12.74 | 3.70K |
| 2026-07-24 | CAD 13.24 | +1.92% | CAD 13.40 | CAD 13.40 | CAD 13.19 | 1.20K |
| 2026-07-23 | CAD 12.99 | 0.00% | CAD 12.51 | CAD 12.99 | CAD 12.50 | 1.70K |
| 2026-07-22 | CAD 12.99 | +1.88% | CAD 12.83 | CAD 12.99 | CAD 12.83 | 2.70K |
| 2026-07-21 | CAD 12.75 | -1.85% | CAD 12.99 | CAD 13.00 | CAD 12.75 | 11.40K |
| 2026-07-20 | CAD 12.99 | +4.76% | CAD 12.71 | CAD 13.00 | CAD 12.50 | 4.00K |
| 2026-07-17 | CAD 12.40 | -2.67% | CAD 12.86 | CAD 12.88 | CAD 12.40 | 800 |
| 2026-07-16 | CAD 12.74 | +2.74% | CAD 12.56 | CAD 12.74 | CAD 12.51 | 1.00K |
| 2026-07-15 | CAD 12.40 | +0.65% | CAD 12.57 | CAD 12.57 | CAD 12.37 | 800 |
| 2026-07-14 | CAD 12.32 | -3.37% | CAD 12.67 | CAD 12.67 | CAD 11.75 | 4.10K |
| 2026-07-13 | CAD 12.75 | +0.08% | CAD 12.81 | CAD 12.91 | CAD 12.75 | 1.30K |
| 2026-07-10 | CAD 12.74 | +0.24% | CAD 12.70 | CAD 12.75 | CAD 12.70 | 3.00K |
| 2026-07-09 | CAD 12.71 | +0.32% | CAD 12.68 | CAD 12.73 | CAD 12.68 | 1.90K |
| 2026-07-08 | CAD 12.67 | 0.00% | CAD 12.74 | CAD 12.74 | CAD 12.67 | 3.20K |
| 2026-07-07 | CAD 12.67 | -1.40% | CAD 13.35 | CAD 13.35 | CAD 12.67 | 3.20K |
| 2026-07-06 | CAD 12.85 | +0.47% | CAD 12.85 | CAD 12.85 | CAD 12.85 | 700 |
| 2026-07-03 | CAD 12.79 | -1.62% | CAD 13.01 | CAD 13.24 | CAD 12.79 | 6.30K |
| 2026-07-02 | CAD 13.00 | -0.69% | CAD 13.02 | CAD 13.02 | CAD 12.99 | 5.80K |
| 2026-06-30 | CAD 13.09 | +0.61% | CAD 13.06 | CAD 13.09 | CAD 13.00 | 1.10K |
| 2026-06-29 | CAD 13.01 | -0.23% | CAD 14.49 | CAD 14.49 | CAD 12.99 | 7.00K |
| 2026-06-26 | CAD 13.04 | +2.19% | CAD 13.00 | CAD 13.15 | CAD 12.87 | 1.60K |
| 2026-06-25 | CAD 12.76 | -2.37% | CAD 13.00 | CAD 13.10 | CAD 12.75 | 2.50K |
| 2026-06-24 | CAD 13.07 | +0.31% | CAD 13.30 | CAD 13.30 | CAD 12.80 | 2.10K |
| 2026-06-23 | CAD 13.03 | -0.38% | CAD 13.07 | CAD 13.20 | CAD 13.03 | 2.10K |
| 2026-06-22 | CAD 13.08 | -0.91% | CAD 13.08 | CAD 13.35 | CAD 13.08 | 10.40K |
| 2026-06-19 | CAD 13.20 | 0.00% | CAD 13.20 | CAD 13.20 | CAD 13.20 | 0 |
| 2026-06-18 | CAD 13.20 | -0.38% | CAD 13.13 | CAD 13.25 | CAD 13.13 | 1.90K |
| 2026-06-17 | CAD 13.25 | +0.38% | CAD 13.15 | CAD 13.25 | CAD 13.15 | 2.60K |
| 2026-06-16 | CAD 13.20 | +0.38% | CAD 13.20 | CAD 13.20 | CAD 13.20 | 100 |
| 2026-06-15 | CAD 13.15 | +0.08% | CAD 13.24 | CAD 13.28 | CAD 13.13 | 6.80K |
| 2026-06-12 | CAD 13.14 | +1.78% | CAD 12.89 | CAD 13.14 | CAD 12.89 | 900 |
| 2026-06-11 | CAD 12.91 | -0.77% | CAD 12.90 | CAD 13.06 | CAD 12.60 | 3.40K |
| 2026-06-10 | CAD 13.01 | +1.09% | CAD 13.39 | CAD 13.42 | CAD 12.95 | 4.10K |
| 2026-06-09 | CAD 12.87 | -1.76% | CAD 13.21 | CAD 13.21 | CAD 12.87 | 700 |
| 2026-06-08 | CAD 13.10 | -4.38% | CAD 13.45 | CAD 13.54 | CAD 13.10 | 2.10K |
| 2026-06-05 | CAD 13.70 | -0.72% | CAD 13.71 | CAD 13.71 | CAD 13.70 | 2.70K |
| 2026-06-04 | CAD 13.80 | -0.50% | CAD 13.80 | CAD 13.81 | CAD 13.80 | 2.10K |
| 2026-06-03 | CAD 13.87 | -0.57% | CAD 13.87 | CAD 13.87 | CAD 13.87 | 100 |
| 2026-06-02 | CAD 13.95 | -0.29% | CAD 14.49 | CAD 14.49 | CAD 13.90 | 1.20K |
| 2026-06-01 | CAD 13.99 | 0.00% | CAD 14.00 | CAD 14.00 | CAD 13.99 | 400 |
| 2026-05-29 | CAD 13.99 | 0.00% | CAD 14.49 | CAD 14.49 | CAD 13.99 | 1.00K |
| 2026-05-28 | CAD 13.99 | -0.50% | CAD 14.22 | CAD 14.22 | CAD 13.80 | 2.10K |
| 2026-05-27 | CAD 14.06 | +0.50% | CAD 14.09 | CAD 14.09 | CAD 13.85 | 8.20K |
| 2026-05-26 | CAD 13.99 | +3.71% | CAD 13.64 | CAD 14.01 | CAD 13.63 | 3.60K |