Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.250	21.350	20.900	20.900	20.085	5,100
2024-05-27	21.400	21.410	20.070	21.410	20.575	2,600
2024-05-24	21.500	21.500	21.500	21.500	20.662	4,300
2024-05-23	21.520	21.710	21.500	21.500	20.662	1,400
2024-05-22	22.500	22.500	21.500	21.900	20.994	3,800
2024-05-21	21.500	22.700	21.500	22.600	21.665	2,300
2024-05-17	22.200	22.200	22.000	22.000	21.089	3,600
2024-05-16	22.000	22.700	22.000	22.000	21.089	3,200
2024-05-15	21.110	23.010	21.000	22.250	21.329	10,300
2024-05-14	19.800	20.000	19.650	19.700	18.885	6,800
2024-05-13	19.660	20.000	19.660	20.000	19.172	1,100
2024-05-10	19.650	19.660	19.650	19.650	18.837	1,400
2024-05-09	19.950	20.000	19.950	19.990	19.163	2,800
2024-05-08	19.840	19.850	19.650	19.850	19.028	3,700
2024-05-07	19.750	19.800	19.750	19.750	18.933	4,900
2024-05-06	19.680	19.750	19.650	19.740	18.923	6,500
2024-05-03	19.650	19.650	19.650	19.650	18.837	1,700
2024-05-02	20.300	20.300	19.800	19.800	18.980	900
2024-05-01	19.900	19.900	19.900	19.900	19.076	500
2024-04-30	20.000	20.120	20.000	20.000	19.172	2,500
2024-04-29	19.670	20.000	19.670	20.000	19.172	1,600
2024-04-26	19.410	19.910	19.250	19.910	19.086	5,500
2024-04-25	20.140	20.240	19.790	19.790	18.971	1,900
2024-04-24	20.280	20.460	20.040	20.040	19.211	700
2024-04-23	21.110	21.110	20.500	20.500	19.651	400
2024-04-22	21.950	21.950	21.210	21.210	20.332	900
2024-04-19	22.220	22.220	22.050	22.050	21.137	1,200
2024-04-18	22.490	22.490	22.490	22.490	21.559	0
2024-04-17	22.270	22.490	22.270	22.490	21.559	600
2024-04-16	22.200	22.200	22.200	22.200	21.281	100
2024-04-15	22.360	22.450	22.350	22.440	21.511	2,400
2024-04-12	22.420	22.500	22.420	22.500	21.569	400
2024-04-11	22.390	22.400	22.390	22.400	21.473	300
2024-04-10	22.210	22.210	22.210	22.210	21.291	700
2024-04-09	22.210	22.210	22.200	22.200	21.281	700
2024-04-08	22.670	23.000	22.590	22.670	21.732	1,900
2024-04-05	22.000	22.540	21.790	22.450	21.521	1,800
2024-04-04	21.680	22.320	21.570	22.320	21.396	22,100
2024-04-03	20.720	22.230	20.720	21.530	20.639	28,500
2024-04-02	20.520	20.520	20.420	20.420	19.575	5,100
2024-04-01	20.210	20.700	20.210	20.700	19.843	1,500
2024-03-28	20.100	20.100	19.900	19.900	19.076	800
2024-03-27	20.400	20.400	20.200	20.200	19.364	400
2024-03-26	20.300	20.640	20.290	20.500	19.651	75,600
2024-03-25	19.550	20.510	19.550	20.410	19.565	2,700
2024-03-22	20.410	20.500	20.410	20.500	19.651	1,300
2024-03-21	20.010	20.500	20.010	20.500	19.651	1,900
2024-03-20	19.910	19.910	19.910	19.910	19.086	0
2024-03-19	19.940	20.000	19.910	19.910	19.086	1,300
2024-03-18	19.520	19.650	19.510	19.650	18.837	300
2024-03-15	19.560	19.600	19.560	19.600	18.789	500
2024-03-14	19.660	19.660	19.650	19.650	18.837	300
2024-03-13	19.560	19.750	19.560	19.750	18.933	2,600
2024-03-12	18.330	19.950	18.330	19.750	18.933	3,200
2024-03-11	18.010	18.430	18.010	18.430	17.667	1,500
2024-03-08	17.800	18.070	17.800	18.070	17.322	2,700
2024-03-07	17.800	18.000	17.750	18.000	17.255	1,700
2024-03-06	17.790	17.800	17.750	17.800	17.063	1,100
2024-03-05	17.700	17.800	17.700	17.800	17.063	800
2024-03-04	17.600	17.700	17.600	17.700	16.967	3,100

← NewerPage 11 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.