Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.510	16.810	16.510	16.810	15.719	5,200
2022-09-23	17.450	17.450	16.510	16.510	15.439	6,500
2022-09-22	17.760	18.360	17.750	17.760	16.607	3,700
2022-09-21	17.510	17.510	17.060	17.280	16.159	3,000
2022-09-20	17.740	17.760	17.630	17.630	16.486	400
2022-09-19	18.130	18.390	17.500	17.500	16.364	4,600
2022-09-16	18.280	18.280	17.990	18.000	16.832	3,400
2022-09-15	18.020	18.020	18.000	18.000	16.832	25,600
2022-09-14	18.430	19.090	17.720	18.000	16.832	23,800
2022-09-13	18.500	18.760	18.190	18.300	17.112	1,000
2022-09-12	18.750	18.800	18.370	18.370	17.178	2,500
2022-09-09	19.090	19.090	18.860	18.860	17.636	1,600
2022-09-08	18.900	19.160	18.650	18.900	17.673	10,000
2022-09-07	19.380	19.410	18.670	19.020	17.786	8,300
2022-09-06	19.030	19.970	18.910	19.500	18.234	4,100
2022-09-02	19.730	20.160	18.880	19.150	17.907	12,200
2022-09-01	18.040	20.100	17.920	19.600	18.328	15,700
2022-08-31	18.000	18.000	18.000	18.000	16.832	200
2022-08-30	18.070	18.140	17.910	17.920	16.757	2,600
2022-08-29	18.020	18.020	17.900	17.990	16.822	800
2022-08-26	18.130	18.130	18.130	18.130	16.953	100
2022-08-25	18.460	18.460	17.900	18.250	17.066	2,400
2022-08-24	18.360	18.800	18.250	18.360	17.168	10,200
2022-08-23	18.130	19.290	18.020	18.150	16.972	2,100
2022-08-22	17.900	18.040	17.800	18.000	16.832	4,200
2022-08-19	17.650	17.660	17.650	17.660	16.514	8,800
2022-08-18	17.850	17.850	17.500	17.650	16.505	10,500
2022-08-17	17.670	18.330	16.660	17.700	16.551	21,400
2022-08-16	17.340	19.070	17.340	17.670	16.523	9,400
2022-08-15	17.000	17.160	16.990	17.160	16.046	700
2022-08-12	16.900	17.030	16.900	17.030	15.925	500
2022-08-11	16.920	16.920	16.920	16.920	15.822	0
2022-08-10	17.200	17.550	16.920	16.920	15.822	5,000
2022-08-09	17.000	17.000	17.000	17.000	15.897	0
2022-08-08	17.000	17.150	17.000	17.000	15.897	2,600
2022-08-05	16.760	16.880	16.600	16.600	15.523	600
2022-08-04	16.450	17.070	16.450	16.600	15.523	2,500
2022-08-03	16.250	16.250	16.250	16.250	15.195	300
2022-08-02	16.000	16.300	15.950	16.250	15.195	1,600
2022-07-29	15.960	15.960	15.890	15.890	14.859	200
2022-07-28	15.760	15.760	15.760	15.760	14.737	100
2022-07-27	16.250	16.300	15.520	15.750	14.728	3,100
2022-07-26	16.120	16.120	16.120	16.120	15.074	0
2022-07-25	16.180	16.180	16.120	16.120	15.074	200
2022-07-22	16.000	16.300	16.000	16.300	15.242	200
2022-07-21	15.920	15.920	15.600	15.830	14.803	800
2022-07-20	16.100	16.100	16.100	16.100	15.055	100
2022-07-19	16.420	16.420	16.420	16.420	15.354	0
2022-07-18	16.490	16.490	16.420	16.420	15.354	200
2022-07-15	16.010	16.270	16.010	16.270	15.214	700
2022-07-14	16.500	16.500	16.300	16.300	15.242	800
2022-07-13	16.510	16.510	16.300	16.300	15.242	200
2022-07-12	16.500	16.500	16.360	16.360	15.298	2,000
2022-07-11	16.490	16.500	16.400	16.400	15.336	1,400
2022-07-08	16.130	16.300	16.130	16.300	15.242	200
2022-07-07	16.110	16.260	16.110	16.260	15.205	200
2022-07-06	16.500	16.500	16.420	16.500	15.429	3,200
2022-07-05	16.270	16.270	16.270	16.270	15.214	100
2022-07-04	16.170	16.250	16.170	16.250	15.195	900
2022-06-30	16.330	16.330	16.250	16.250	15.195	600

← NewerPage 18 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.