Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	18.000	18.190	17.880	17.880	16.974	1,700
2023-06-14	17.900	18.000	17.840	18.000	17.088	6,300
2023-06-13	17.750	17.950	17.750	17.950	17.040	2,600
2023-06-12	18.490	18.490	17.750	17.750	16.851	3,600
2023-06-09	17.940	18.000	17.860	18.000	17.088	1,900
2023-06-08	18.000	18.010	17.740	17.750	16.851	14,000
2023-06-07	18.000	18.000	18.000	18.000	17.088	3,800
2023-06-06	18.040	18.040	18.000	18.010	17.097	11,500
2023-06-05	18.550	18.550	18.060	18.240	17.316	33,600
2023-06-02	18.750	18.750	18.500	18.680	17.734	5,100
2023-06-01	18.800	18.800	18.620	18.620	17.677	400
2023-05-31	18.600	18.820	18.600	18.630	17.686	1,600
2023-05-30	18.430	18.500	18.400	18.500	17.563	44,900
2023-05-29	18.500	18.610	18.250	18.520	17.582	12,800
2023-05-26	18.690	18.790	18.500	18.550	17.610	5,500
2023-05-25	17.310	18.700	17.310	18.520	17.582	30,700
2023-05-24	19.260	19.260	18.350	18.690	17.691	3,000
2023-05-23	19.500	19.710	19.220	19.500	18.457	5,500
2023-05-19	19.000	19.870	19.000	19.870	18.808	50,100
2023-05-18	19.500	19.500	18.910	18.910	17.899	2,100
2023-05-17	20.000	20.000	19.380	19.510	18.467	29,600
2023-05-16	19.810	19.810	19.700	19.700	18.647	900
2023-05-15	19.500	20.000	19.500	20.000	18.931	3,100
2023-05-12	19.900	19.990	19.500	19.540	18.495	39,600
2023-05-11	21.120	21.120	18.850	20.010	18.940	35,800
2023-05-10	22.690	23.300	22.650	22.750	21.534	13,700
2023-05-09	22.690	22.700	22.620	22.690	21.477	52,600
2023-05-08	22.700	22.780	22.510	22.700	21.486	5,900
2023-05-05	22.510	22.810	22.510	22.700	21.486	4,400
2023-05-04	22.900	22.900	22.640	22.640	21.430	1,500
2023-05-03	23.010	23.010	22.950	23.000	21.770	3,400
2023-05-02	22.900	23.030	22.900	23.030	21.799	400
2023-05-01	23.000	23.000	22.810	23.000	21.770	2,500
2023-04-28	23.000	23.000	23.000	23.000	21.770	15,100
2023-04-27	23.020	23.160	23.000	23.000	21.770	13,100
2023-04-26	22.950	22.950	22.950	22.950	21.723	2,300
2023-04-25	22.910	23.000	22.900	22.900	21.676	9,700
2023-04-24	23.190	23.190	23.010	23.010	21.780	400
2023-04-21	22.900	23.100	22.900	23.000	21.770	11,700
2023-04-20	22.820	23.000	22.820	23.000	21.770	3,400
2023-04-19	23.000	23.020	22.910	22.910	21.685	47,500
2023-04-18	23.130	23.150	22.840	23.070	21.837	4,500
2023-04-17	22.300	22.570	22.300	22.550	21.344	5,200
2023-04-14	22.100	22.350	22.100	22.260	21.070	10,600
2023-04-13	22.490	22.490	21.800	22.000	20.824	8,600
2023-04-12	22.700	22.700	22.180	22.180	20.994	3,600
2023-04-11	22.760	22.980	22.690	22.790	21.572	1,900
2023-04-10	23.150	23.150	22.570	22.670	21.458	2,300
2023-04-06	23.090	23.110	23.070	23.100	21.865	17,600
2023-04-05	23.190	23.190	22.900	22.900	21.676	4,300
2023-04-04	23.200	23.200	22.900	23.000	21.770	41,700
2023-04-03	22.980	23.250	22.900	23.200	21.960	23,700
2023-03-31	22.510	23.000	22.510	23.000	21.770	6,300
2023-03-30	22.270	22.720	22.080	22.350	21.155	7,300
2023-03-29	22.770	22.770	22.020	22.160	20.975	4,000
2023-03-28	22.500	22.500	22.260	22.400	21.202	12,800
2023-03-27	22.260	22.570	22.260	22.500	21.297	79,900
2023-03-24	22.010	22.010	21.990	22.000	20.824	2,100
2023-03-23	22.000	22.300	21.730	22.300	21.108	21,400
2023-03-22	21.990	22.740	21.890	21.890	20.720	103,100

← NewerPage 15 of 21 · 1,260 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.