Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.950	16.040	15.500	15.620	14.925	5,400
2023-12-04	16.790	16.790	15.750	15.950	15.240	4,700
2023-12-01	16.300	16.300	15.900	16.170	15.451	16,600
2023-11-30	16.510	16.510	16.270	16.270	15.546	2,800
2023-11-29	16.940	17.000	16.500	16.500	15.766	2,300
2023-11-28	16.850	16.850	16.750	16.750	16.005	200
2023-11-27	17.400	17.400	16.900	17.030	16.272	1,400
2023-11-24	17.000	18.050	17.000	17.500	16.721	3,300
2023-11-23	16.920	16.920	16.920	16.920	16.167	500
2023-11-22	17.190	17.190	16.780	16.780	15.981	400
2023-11-21	17.300	17.300	17.230	17.290	16.467	500
2023-11-20	16.200	16.500	16.200	16.500	15.714	300
2023-11-17	16.220	16.220	16.100	16.100	15.333	2,000
2023-11-16	16.250	16.250	16.120	16.120	15.352	600
2023-11-15	16.100	16.340	16.100	16.340	15.562	600
2023-11-14	15.900	15.900	15.900	15.900	15.143	0
2023-11-13	15.900	15.900	15.900	15.900	15.143	0
2023-11-10	16.000	16.000	15.900	15.900	15.143	2,500
2023-11-09	16.100	16.100	16.000	16.000	15.238	7,800
2023-11-08	16.190	16.190	16.190	16.190	15.419	500
2023-11-07	16.350	16.350	15.940	16.000	15.238	11,100
2023-11-06	16.260	16.450	16.250	16.450	15.667	800
2023-11-03	16.410	16.410	16.250	16.390	15.609	400
2023-11-02	16.410	16.530	16.410	16.530	15.743	800
2023-11-01	16.260	16.260	16.260	16.260	15.486	100
2023-10-31	16.500	16.510	16.380	16.380	15.600	1,400
2023-10-30	16.630	16.630	16.500	16.500	15.714	2,100
2023-10-27	16.510	16.740	16.510	16.740	15.943	12,800
2023-10-26	16.460	16.460	16.460	16.460	15.676	0
2023-10-25	17.150	17.150	16.460	16.460	15.676	2,400
2023-10-24	17.270	17.270	17.270	17.270	16.448	200
2023-10-23	17.400	17.400	17.270	17.270	16.448	300
2023-10-20	17.320	17.320	17.300	17.300	16.476	500
2023-10-19	17.500	17.500	17.500	17.500	16.667	200
2023-10-18	17.450	17.450	17.450	17.450	16.619	0
2023-10-17	17.450	17.450	17.450	17.450	16.619	0
2023-10-16	17.450	17.650	17.450	17.450	16.619	600
2023-10-13	17.200	17.250	17.200	17.250	16.428	3,500
2023-10-12	17.430	17.440	17.410	17.410	16.581	300
2023-10-11	17.210	17.210	17.210	17.210	16.338	0
2023-10-10	17.210	17.220	17.210	17.210	16.338	400
2023-10-06	17.020	17.020	17.020	17.020	16.158	100
2023-10-05	17.100	17.100	16.740	16.920	16.063	1,400
2023-10-04	17.000	17.200	17.000	17.200	16.329	600
2023-10-03	17.380	17.390	17.000	17.000	16.139	1,300
2023-10-02	17.680	17.680	17.610	17.610	16.718	200
2023-09-29	17.850	17.850	17.510	17.840	16.936	3,400
2023-09-28	17.020	17.850	17.000	17.850	16.946	12,800
2023-09-27	17.990	17.990	17.300	17.300	16.423	3,200
2023-09-26	17.760	17.930	17.760	17.930	17.022	700
2023-09-25	17.000	17.750	17.000	17.750	16.851	2,700
2023-09-22	16.300	16.680	16.200	16.640	15.797	5,400
2023-09-21	18.250	18.250	16.110	16.300	15.474	13,900
2023-09-20	16.200	16.400	16.200	16.300	15.474	400
2023-09-19	15.800	16.100	15.800	16.100	15.284	1,200
2023-09-18	15.900	15.900	15.610	15.610	14.819	2,000
2023-09-15	15.900	16.000	15.800	15.900	15.094	800
2023-09-14	15.890	15.900	15.600	15.710	14.914	2,700
2023-09-13	15.790	16.600	15.790	15.980	15.170	2,700
2023-09-12	16.400	16.400	15.590	15.590	14.800	6,900

← NewerPage 13 of 21 · 1,259 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.