Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	17.600	17.700	17.600	17.700	16.967	3,100
2024-03-01	17.620	17.620	17.600	17.610	16.881	1,500
2024-02-29	17.500	17.620	17.460	17.500	16.776	5,300
2024-02-28	17.510	17.650	17.500	17.500	16.776	5,400
2024-02-27	18.000	18.000	17.440	17.700	16.967	2,100
2024-02-26	17.300	18.000	17.300	18.000	17.255	2,600
2024-02-23	17.090	17.300	17.090	17.250	16.536	7,500
2024-02-22	17.020	17.170	16.970	17.040	16.335	3,200
2024-02-21	16.930	17.020	16.510	17.000	16.244	6,600
2024-02-20	17.000	17.000	16.730	16.890	16.139	3,600
2024-02-16	17.320	17.320	16.500	16.500	15.766	1,800
2024-02-15	16.500	17.290	16.500	17.010	16.253	5,200
2024-02-14	14.990	16.410	14.850	16.390	15.661	13,200
2024-02-13	14.680	14.850	14.680	14.800	14.142	2,300
2024-02-12	15.000	15.020	14.500	14.790	14.132	7,800
2024-02-09	15.280	15.300	15.050	15.050	14.380	1,200
2024-02-08	15.530	15.530	15.150	15.230	14.552	4,500
2024-02-07	15.380	15.840	15.380	15.780	15.078	1,600
2024-02-06	15.500	15.680	15.150	15.150	14.476	5,900
2024-02-05	15.840	15.850	15.500	15.700	15.001	4,500
2024-02-02	15.660	15.790	15.600	15.790	15.087	900
2024-02-01	15.760	15.790	15.750	15.790	15.087	5,000
2024-01-31	15.900	15.900	15.760	15.760	15.059	2,900
2024-01-30	16.000	16.000	15.900	15.900	15.193	8,000
2024-01-29	16.500	16.500	16.000	16.020	15.307	9,200
2024-01-26	16.520	16.520	16.070	16.070	15.355	2,900
2024-01-25	16.560	16.560	16.550	16.550	15.814	1,800
2024-01-24	16.710	16.710	16.600	16.600	15.861	1,100
2024-01-23	16.740	16.740	16.640	16.640	15.900	1,200
2024-01-22	16.510	16.540	16.510	16.540	15.804	800
2024-01-19	17.260	17.270	16.500	16.560	15.823	5,500
2024-01-18	17.600	17.600	17.090	17.160	16.396	1,900
2024-01-17	17.700	17.700	17.700	17.700	16.912	0
2024-01-16	17.860	17.860	17.700	17.700	16.912	400
2024-01-15	17.890	17.990	17.890	17.960	17.161	300
2024-01-12	17.850	18.010	17.600	18.010	17.209	3,100
2024-01-11	17.850	18.060	17.850	17.920	17.123	2,500
2024-01-10	18.040	18.040	17.860	18.000	17.199	2,900
2024-01-09	17.600	18.350	17.600	18.150	17.342	4,800
2024-01-08	16.950	17.590	16.800	17.510	16.731	4,100
2024-01-05	16.940	16.950	16.940	16.950	16.196	1,500
2024-01-04	16.500	17.000	16.500	16.950	16.196	1,900
2024-01-03	16.770	16.820	16.620	16.740	15.995	1,000
2024-01-02	16.000	16.980	16.000	16.670	15.928	7,000
2023-12-29	16.360	16.360	16.330	16.350	15.623	400
2023-12-28	16.100	16.500	16.100	16.460	15.728	2,100
2023-12-27	16.250	16.250	15.970	16.020	15.307	3,500
2023-12-22	16.000	16.240	16.000	16.240	15.517	1,500
2023-12-21	16.000	16.200	16.000	16.200	15.479	2,400
2023-12-20	15.900	16.110	15.900	16.000	15.288	5,800
2023-12-19	15.600	15.890	15.600	15.890	15.183	18,300
2023-12-18	15.800	15.800	15.800	15.800	15.097	700
2023-12-15	15.900	16.000	15.890	15.900	15.193	7,500
2023-12-14	15.810	15.900	15.800	15.800	15.097	2,200
2023-12-13	16.000	16.000	15.590	15.810	15.107	5,800
2023-12-12	16.010	16.010	16.000	16.000	15.288	2,900
2023-12-11	16.010	16.010	16.000	16.000	15.288	4,000
2023-12-08	16.000	16.100	16.000	16.000	15.288	9,000
2023-12-07	15.860	16.300	15.790	15.800	15.097	8,700
2023-12-06	15.750	16.050	15.750	16.050	15.336	1,200

← NewerPage 12 of 21 · 1,256 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.