Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.740	19.740	19.480	19.480	18.390	300
2022-12-19	20.010	20.010	19.500	19.870	18.758	3,200
2022-12-16	20.080	20.500	19.950	20.050	18.928	1,900
2022-12-15	19.850	19.950	19.180	19.950	18.833	4,500
2022-12-14	19.310	19.310	18.270	19.270	18.191	35,000
2022-12-13	20.190	20.300	19.430	19.430	18.342	800
2022-12-12	18.880	20.250	18.880	20.000	18.881	6,500
2022-12-09	19.280	19.410	19.170	19.170	18.097	500
2022-12-08	19.250	19.250	18.250	19.000	17.937	37,700
2022-12-07	19.480	19.760	19.410	19.760	18.654	800
2022-12-06	19.200	19.750	19.200	19.350	18.267	900
2022-12-05	19.270	19.270	19.100	19.100	18.031	1,500
2022-12-02	18.840	19.560	18.840	19.370	18.286	1,200
2022-12-01	19.190	19.190	18.740	18.740	17.691	1,000
2022-11-30	18.700	19.000	18.590	18.890	17.833	3,900
2022-11-29	18.620	18.620	18.620	18.620	17.578	0
2022-11-28	18.650	18.660	18.620	18.620	17.578	800
2022-11-25	18.390	19.060	18.390	18.630	17.587	3,100
2022-11-24	18.400	18.400	18.260	18.260	17.238	300
2022-11-23	18.780	19.200	18.280	18.500	17.413	4,400
2022-11-22	17.560	19.180	17.400	18.520	17.375	8,000
2022-11-21	18.100	18.100	17.140	17.250	16.184	4,400
2022-11-18	18.800	18.920	17.970	17.970	16.859	6,900
2022-11-17	18.530	18.800	18.490	18.670	17.516	1,900
2022-11-16	18.990	18.990	18.640	18.650	17.497	4,200
2022-11-15	18.580	19.160	18.580	18.800	17.638	16,300
2022-11-14	18.580	18.580	18.210	18.210	17.084	400
2022-11-11	17.780	18.500	17.780	18.450	17.309	37,300
2022-11-10	17.420	18.590	17.420	17.890	16.784	15,100
2022-11-09	17.010	17.010	17.000	17.000	15.949	200
2022-11-08	17.130	17.260	17.130	17.200	16.137	600
2022-11-07	17.380	17.380	16.900	17.000	15.949	1,500
2022-11-04	17.730	17.840	17.250	17.500	16.418	3,200
2022-11-03	17.500	17.890	17.250	17.590	16.502	5,500
2022-11-02	17.240	17.800	17.130	17.150	16.090	2,800
2022-11-01	17.140	17.390	17.140	17.250	16.184	1,500
2022-10-31	16.950	17.260	16.950	17.260	16.193	900
2022-10-28	17.000	17.000	16.800	16.800	15.761	900
2022-10-27	17.460	17.550	17.000	17.000	15.949	1,200
2022-10-26	17.500	17.950	16.990	16.990	15.940	2,800
2022-10-25	17.380	18.210	17.350	17.350	16.277	5,400
2022-10-24	17.070	17.070	17.070	17.070	16.015	0
2022-10-21	17.140	17.140	17.070	17.070	16.015	200
2022-10-20	17.740	17.740	17.140	17.140	16.080	600
2022-10-19	17.900	17.900	17.310	17.310	16.240	800
2022-10-18	19.100	19.100	16.730	17.130	16.071	23,100
2022-10-17	17.830	18.280	17.290	17.610	16.521	1,200
2022-10-14	17.650	17.650	17.500	17.650	16.559	400
2022-10-13	17.420	18.150	17.410	17.800	16.699	1,900
2022-10-12	16.800	18.000	16.800	18.000	16.887	2,800
2022-10-11	16.800	16.920	16.800	16.920	15.874	800
2022-10-07	16.810	16.810	16.800	16.800	15.761	300
2022-10-06	16.800	16.800	16.800	16.800	15.761	0
2022-10-05	16.750	17.070	16.750	16.800	15.710	4,400
2022-10-04	17.600	17.600	17.000	17.000	15.897	800
2022-10-03	16.860	18.050	16.860	17.700	16.551	6,700
2022-09-30	16.700	17.000	16.610	17.000	15.897	2,500
2022-09-29	16.420	17.020	16.420	17.000	15.897	1,900
2022-09-28	17.100	17.500	17.000	17.000	15.897	16,100
2022-09-27	16.690	17.090	16.490	16.960	15.859	1,000

← NewerPage 17 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.