Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	16.010	17.060	16.010	16.860	15.659	3,400
2022-01-07	17.530	17.530	17.050	17.200	15.975	7,400
2022-01-06	15.710	16.760	15.710	16.760	15.566	11,200
2022-01-05	14.750	15.010	14.750	15.000	13.932	2,400
2022-01-04	14.450	14.650	14.450	14.650	13.607	300
2021-12-31	14.400	14.400	14.310	14.310	13.291	200
2021-12-30	14.480	14.500	14.300	14.310	13.291	900
2021-12-29	14.390	14.400	14.390	14.400	13.374	300
2021-12-24	14.300	14.300	14.300	14.300	13.282	0
2021-12-23	14.300	14.300	14.300	14.300	13.282	500
2021-12-22	14.350	14.350	14.350	14.350	13.328	100
2021-12-21	14.300	14.300	14.300	14.300	13.282	0
2021-12-20	14.100	14.300	14.100	14.300	13.282	700
2021-12-17	14.000	14.000	14.000	14.000	13.003	1,100
2021-12-16	13.950	13.950	13.950	13.950	12.957	0
2021-12-15	13.990	14.000	13.950	13.950	12.957	1,200
2021-12-14	14.000	14.000	14.000	14.000	13.003	2,400
2021-12-13	13.900	13.900	13.900	13.900	12.910	700
2021-12-10	13.850	13.850	13.850	13.850	12.864	700
2021-12-09	14.300	14.300	13.930	13.930	12.938	700
2021-12-08	14.520	14.520	14.500	14.500	13.467	200
2021-12-07	14.650	14.650	14.650	14.650	13.607	100
2021-12-06	14.700	14.700	14.700	14.700	13.653	800
2021-12-03	14.550	14.650	14.550	14.650	13.607	700
2021-12-02	14.650	14.650	14.450	14.650	13.607	1,500
2021-12-01	14.850	14.850	14.850	14.850	13.792	0
2021-11-30	14.860	14.860	14.850	14.850	13.792	700
2021-11-29	14.960	14.960	14.960	14.960	13.895	900
2021-11-26	15.000	15.000	15.000	15.000	13.932	900
2021-11-25	15.000	15.000	15.000	15.000	13.932	0
2021-11-24	15.020	15.020	14.980	15.000	13.881	1,500
2021-11-23	15.310	15.310	15.100	15.200	14.066	1,000
2021-11-22	15.250	15.250	15.250	15.250	14.112	0
2021-11-19	15.260	15.260	15.250	15.250	14.112	900
2021-11-18	15.260	15.280	15.250	15.250	14.112	1,300
2021-11-17	15.450	15.550	15.450	15.550	14.390	3,500
2021-11-16	15.250	15.290	15.250	15.290	14.149	5,000
2021-11-15	15.700	15.700	15.250	15.250	14.112	1,700
2021-11-12	15.820	15.820	15.750	15.750	14.575	400
2021-11-11	15.760	15.760	15.760	15.760	14.584	0
2021-11-10	15.890	15.900	15.760	15.760	14.584	1,100
2021-11-09	15.900	15.900	15.900	15.900	14.714	0
2021-11-08	15.900	16.000	15.890	15.900	14.714	23,800
2021-11-05	15.900	16.000	15.900	16.000	14.806	1,000
2021-11-04	15.950	15.970	15.720	15.720	14.547	400
2021-11-03	16.100	16.100	16.100	16.100	14.899	300
2021-11-02	16.200	16.200	16.200	16.200	14.991	0
2021-11-01	16.220	16.250	16.100	16.200	14.991	4,600
2021-10-29	16.200	16.200	16.200	16.200	14.991	200
2021-10-28	16.080	16.080	16.000	16.000	14.806	300
2021-10-27	16.060	16.060	16.040	16.040	14.843	500
2021-10-26	16.000	16.000	16.000	16.000	14.806	300
2021-10-25	16.000	16.050	15.960	16.050	14.852	1,300
2021-10-22	15.950	16.000	15.900	15.900	14.714	4,200
2021-10-21	15.980	16.000	15.900	15.900	14.714	2,600
2021-10-20	16.000	16.000	15.950	16.000	14.806	6,500
2021-10-19	15.950	16.000	15.950	16.000	14.806	1,700
2021-10-18	16.020	16.080	16.000	16.000	14.806	5,900
2021-10-15	16.000	16.100	16.000	16.100	14.899	200
2021-10-14	16.000	16.000	16.000	16.000	14.806	500

← NewerPage 21 of 21 · 1,260 trading days

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.