Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.270	16.270	16.250	16.250	15.144	300
2022-04-04	16.230	16.230	16.230	16.230	15.126	300
2022-04-01	16.160	16.290	16.160	16.290	15.181	1,400
2022-03-31	16.030	16.030	16.030	16.030	14.939	100
2022-03-30	15.950	16.160	15.950	16.160	15.060	200
2022-03-29	15.900	15.940	15.900	15.940	14.855	200
2022-03-28	15.900	15.900	15.900	15.900	14.818	200
2022-03-25	15.680	15.900	15.680	15.900	14.818	300
2022-03-24	15.650	15.650	15.650	15.650	14.585	1,700
2022-03-23	15.920	15.920	15.630	15.630	14.566	800
2022-03-22	16.150	16.150	16.150	16.150	15.051	200
2022-03-21	16.170	16.170	16.150	16.150	15.051	300
2022-03-18	16.370	16.370	16.370	16.370	15.256	200
2022-03-17	16.050	16.410	16.050	16.410	15.293	500
2022-03-16	16.050	16.050	16.050	16.050	14.958	800
2022-03-15	16.150	16.150	16.150	16.150	15.051	400
2022-03-14	16.370	16.370	16.350	16.350	15.237	1,800
2022-03-11	16.380	16.530	16.380	16.500	15.377	2,800
2022-03-10	16.250	16.380	16.250	16.380	15.265	3,200
2022-03-09	16.300	16.300	16.300	16.300	15.191	100
2022-03-08	16.280	16.290	16.280	16.290	15.181	200
2022-03-07	16.040	16.120	16.010	16.120	15.023	2,800
2022-03-04	16.510	16.510	16.510	16.510	15.386	0
2022-03-03	16.510	16.510	16.510	16.510	15.386	0
2022-03-02	16.290	16.510	16.290	16.510	15.386	500
2022-03-01	16.010	16.010	16.000	16.000	14.911	300
2022-02-28	16.000	16.010	16.000	16.000	14.911	8,300
2022-02-25	16.000	16.000	16.000	16.000	14.911	100
2022-02-24	16.100	16.100	15.950	15.950	14.865	1,200
2022-02-23	16.320	16.320	16.100	16.200	15.046	6,000
2022-02-22	16.800	16.800	15.800	16.250	15.093	27,100
2022-02-18	16.750	16.950	16.750	16.850	15.650	1,200
2022-02-17	17.360	17.360	16.750	16.750	15.557	3,100
2022-02-16	17.400	17.450	17.320	17.400	16.161	25,400
2022-02-15	17.600	17.600	17.400	17.400	16.161	200
2022-02-14	17.250	17.500	17.250	17.500	16.254	26,100
2022-02-11	17.320	17.320	17.300	17.300	16.068	700
2022-02-10	17.350	17.500	17.350	17.400	16.161	5,700
2022-02-09	16.490	17.480	16.410	17.440	16.198	8,000
2022-02-08	16.150	16.510	16.150	16.410	15.241	1,100
2022-02-07	16.250	16.250	16.250	16.250	15.093	0
2022-02-04	16.150	16.350	16.150	16.250	15.093	400
2022-02-03	16.150	16.160	16.060	16.060	14.916	300
2022-02-02	15.780	15.780	15.780	15.780	14.656	0
2022-02-01	15.780	15.780	15.780	15.780	14.656	1,000
2022-01-31	15.800	15.800	15.800	15.800	14.675	0
2022-01-28	15.800	15.800	15.800	15.800	14.675	100
2022-01-27	16.000	16.000	15.820	15.820	14.693	200
2022-01-26	15.950	15.950	15.950	15.950	14.814	0
2022-01-25	15.450	15.950	15.450	15.950	14.814	600
2022-01-24	15.550	15.550	15.150	15.450	14.350	1,000
2022-01-21	15.700	15.700	15.300	15.680	14.563	2,700
2022-01-20	16.720	16.820	16.020	16.020	14.879	1,500
2022-01-19	16.620	16.620	16.620	16.620	15.436	0
2022-01-18	16.800	16.800	16.620	16.620	15.436	700
2022-01-17	17.000	17.000	17.000	17.000	15.789	0
2022-01-14	16.900	17.000	16.500	17.000	15.789	2,700
2022-01-13	17.110	17.110	16.800	16.800	15.604	2,100
2022-01-12	17.000	17.200	17.000	17.200	15.975	1,400
2022-01-11	17.550	17.550	17.250	17.250	16.022	12,000

← NewerPage 20 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.