Vecima Networks Inc. VCM
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 13,72+0,34 (+%2,54)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |