Vecima Networks Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.970	21.140	20.880	20.880	20.066	500
2024-08-21	21.000	21.000	20.800	20.870	20.057	800
2024-08-20	21.000	21.000	20.700	20.700	19.893	1,100
2024-08-19	20.070	21.000	20.070	20.850	20.037	1,300
2024-08-16	20.200	20.200	20.060	20.200	19.413	1,400
2024-08-15	20.540	20.540	20.030	20.200	19.413	1,100
2024-08-14	20.340	20.490	20.340	20.490	19.691	700
2024-08-13	20.040	20.190	20.040	20.190	19.403	200
2024-08-12	20.650	20.650	20.200	20.200	19.413	1,100
2024-08-09	20.750	21.050	20.750	20.800	19.989	4,700
2024-08-08	20.760	21.030	20.750	21.030	20.210	700
2024-08-07	21.290	21.290	20.860	20.870	20.057	1,100
2024-08-06	21.010	21.440	21.000	21.440	20.604	2,300
2024-08-02	22.090	22.090	21.200	21.380	20.547	1,000
2024-08-01	22.100	22.100	22.090	22.100	21.239	2,300
2024-07-31	21.680	21.720	21.480	21.720	20.873	600
2024-07-30	21.790	21.900	21.780	21.780	20.931	3,100
2024-07-29	22.080	22.090	21.800	21.800	20.950	10,100
2024-07-26	22.100	22.100	22.100	22.100	21.239	1,500
2024-07-25	22.090	22.090	22.090	22.090	21.229	300
2024-07-24	22.040	22.090	22.040	22.090	21.229	500
2024-07-23	22.020	22.020	21.920	21.920	21.066	200
2024-07-22	22.100	22.100	22.010	22.010	21.152	4,100
2024-07-19	21.750	22.100	21.530	22.100	21.239	4,500
2024-07-18	21.290	21.510	21.090	21.500	20.662	2,200
2024-07-17	21.990	22.000	21.490	21.490	20.652	6,800
2024-07-16	19.520	21.200	19.310	21.200	20.374	3,300
2024-07-15	20.910	21.000	20.810	21.000	20.181	4,100
2024-07-12	20.800	21.000	20.630	21.000	20.181	3,900
2024-07-11	21.000	21.000	21.000	21.000	20.181	0
2024-07-10	21.000	21.000	21.000	21.000	20.181	100
2024-07-09	20.990	20.990	20.990	20.990	20.172	0
2024-07-08	20.990	21.000	20.980	20.990	20.172	1,100
2024-07-05	20.940	21.000	20.900	21.000	20.181	900
2024-07-04	20.950	20.950	20.950	20.950	20.133	400
2024-07-03	20.940	20.950	20.840	20.950	20.133	500
2024-07-02	20.690	21.070	20.140	21.040	20.220	3,600
2024-06-28	20.500	20.900	20.500	20.890	20.076	8,700
2024-06-27	20.150	20.500	20.150	20.500	19.701	1,100
2024-06-26	20.890	20.890	20.140	20.250	19.461	3,800
2024-06-25	21.460	21.460	20.990	20.990	20.172	800
2024-06-24	20.530	20.750	20.530	20.750	19.941	3,700
2024-06-21	21.000	21.650	20.360	20.630	19.826	2,100
2024-06-20	20.320	20.650	20.320	20.550	19.749	9,000
2024-06-19	21.740	21.740	21.430	21.430	20.595	500
2024-06-18	21.550	21.650	21.150	21.550	20.710	2,000
2024-06-17	20.310	21.550	20.310	21.550	20.710	36,000
2024-06-14	21.800	21.800	21.550	21.550	20.710	15,000
2024-06-13	21.650	21.900	21.650	21.900	21.046	1,300
2024-06-12	21.540	22.000	21.310	21.750	20.902	1,400
2024-06-11	21.440	21.640	21.440	21.640	20.796	1,800
2024-06-10	21.200	21.540	21.200	21.540	20.700	700
2024-06-07	20.700	21.020	20.700	21.000	20.181	1,000
2024-06-06	20.510	20.800	20.510	20.800	19.989	700
2024-06-05	20.500	20.500	20.500	20.500	19.701	100
2024-06-04	20.100	20.300	20.100	20.300	19.509	300
2024-06-03	20.000	20.410	20.000	20.200	19.413	9,300
2024-05-31	20.130	20.170	19.700	19.700	18.932	3,300
2024-05-30	20.770	20.770	20.200	20.230	19.441	3,900
2024-05-29	20.900	21.000	20.900	21.000	20.181	8,500

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0550 CAD
2026-05-29	0.0550 CAD
2026-02-27	0.0550 CAD
2025-11-28	0.0550 CAD
2025-10-10	0.0550 CAD
2025-05-30	0.0550 CAD
2025-02-28	0.0550 CAD
2024-11-22	0.0550 CAD
2024-10-11	0.0550 CAD
2024-05-23	0.0550 CAD
2024-02-22	0.0550 CAD
2023-11-23	0.0550 CAD
2023-10-12	0.0550 CAD
2023-05-25	0.0550 CAD
2023-02-23	0.0550 CAD
2022-11-24	0.0550 CAD
2022-11-23	0.0600 CAD
2022-10-06	0.0550 CAD
2022-05-19	0.0550 CAD
2022-02-24	0.0550 CAD
2021-11-25	0.0550 CAD
2021-10-07	0.0550 CAD
2021-05-20	0.0550 CAD
2021-02-25	0.0550 CAD
2020-11-26	0.0550 CAD
2020-10-08	0.0550 CAD
2020-05-21	0.0550 CAD
2020-02-20	0.0550 CAD
2019-11-28	0.0550 CAD
2019-10-10	0.0550 CAD
2019-05-23	0.0550 CAD
2019-02-21	0.0550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.