Vecima Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 11.300 | 11.780 | 11.000 | 11.000 | 10.632 | 42,600 |
| 2025-02-12 | 11.250 | 11.610 | 11.250 | 11.380 | 11.000 | 23,700 |
| 2025-02-11 | 12.310 | 12.310 | 11.370 | 11.600 | 11.212 | 53,100 |
| 2025-02-10 | 12.900 | 12.900 | 12.300 | 12.410 | 11.995 | 1,400 |
| 2025-02-07 | 13.000 | 13.000 | 12.270 | 12.350 | 11.937 | 7,000 |
| 2025-02-06 | 13.000 | 13.010 | 12.850 | 12.940 | 12.508 | 17,600 |
| 2025-02-05 | 13.100 | 13.490 | 12.910 | 13.000 | 12.566 | 5,700 |
| 2025-02-04 | 13.270 | 13.270 | 12.900 | 12.900 | 12.469 | 10,500 |
| 2025-02-03 | 13.670 | 13.670 | 13.250 | 13.260 | 12.817 | 1,100 |
| 2025-01-31 | 13.800 | 13.900 | 13.800 | 13.900 | 13.435 | 200 |
| 2025-01-30 | 13.900 | 14.130 | 13.600 | 13.900 | 13.435 | 3,500 |
| 2025-01-29 | 14.060 | 14.060 | 13.750 | 14.000 | 13.532 | 1,800 |
| 2025-01-28 | 14.070 | 14.700 | 14.000 | 14.160 | 13.687 | 2,700 |
| 2025-01-27 | 14.260 | 14.290 | 13.820 | 13.960 | 13.493 | 2,400 |
| 2025-01-24 | 14.600 | 14.600 | 14.400 | 14.400 | 13.919 | 400 |
| 2025-01-23 | 14.800 | 14.800 | 14.500 | 14.500 | 14.015 | 1,800 |
| 2025-01-22 | 14.550 | 14.940 | 14.550 | 14.700 | 14.209 | 2,200 |
| 2025-01-21 | 14.440 | 14.990 | 14.390 | 14.390 | 13.909 | 1,900 |
| 2025-01-20 | 14.330 | 14.330 | 14.330 | 14.330 | 13.851 | 100 |
| 2025-01-17 | 14.750 | 15.000 | 14.330 | 14.400 | 13.919 | 2,500 |
| 2025-01-16 | 14.770 | 14.770 | 14.400 | 14.600 | 14.112 | 2,900 |
| 2025-01-15 | 15.000 | 15.000 | 14.760 | 14.760 | 14.267 | 1,600 |
| 2025-01-14 | 15.470 | 15.470 | 14.810 | 14.810 | 14.315 | 1,700 |
| 2025-01-13 | 15.480 | 15.580 | 15.400 | 15.470 | 14.953 | 2,800 |
| 2025-01-10 | 15.390 | 15.540 | 15.320 | 15.500 | 14.982 | 1,100 |
| 2025-01-09 | 15.560 | 15.560 | 15.550 | 15.550 | 15.030 | 700 |
| 2025-01-08 | 15.450 | 15.450 | 15.350 | 15.450 | 14.934 | 4,600 |
| 2025-01-07 | 15.510 | 15.510 | 15.400 | 15.430 | 14.914 | 2,000 |
| 2025-01-06 | 16.000 | 16.000 | 15.700 | 15.700 | 15.175 | 900 |
| 2025-01-03 | 15.560 | 16.000 | 15.560 | 15.970 | 15.436 | 1,300 |
| 2025-01-02 | 16.000 | 16.000 | 15.460 | 15.460 | 14.943 | 1,800 |
| 2024-12-31 | 15.110 | 15.950 | 15.110 | 15.950 | 15.417 | 400 |
| 2024-12-30 | 15.010 | 15.010 | 15.010 | 15.010 | 14.508 | 100 |
| 2024-12-27 | 15.200 | 15.200 | 14.760 | 15.000 | 14.499 | 3,500 |
| 2024-12-24 | 15.460 | 15.460 | 15.300 | 15.300 | 14.789 | 400 |
| 2024-12-23 | 15.330 | 15.330 | 15.330 | 15.330 | 14.818 | 200 |
| 2024-12-20 | 15.050 | 15.330 | 14.550 | 15.330 | 14.818 | 1,400 |
| 2024-12-19 | 15.330 | 15.330 | 15.230 | 15.330 | 14.818 | 300 |
| 2024-12-18 | 15.430 | 15.430 | 15.010 | 15.430 | 14.914 | 1,500 |
| 2024-12-17 | 15.330 | 15.530 | 15.230 | 15.250 | 14.740 | 2,700 |
| 2024-12-16 | 16.390 | 16.390 | 15.540 | 15.540 | 15.021 | 3,600 |
| 2024-12-13 | 16.880 | 16.880 | 16.500 | 16.500 | 15.949 | 1,500 |
| 2024-12-12 | 16.990 | 17.010 | 16.890 | 16.980 | 16.412 | 2,700 |
| 2024-12-11 | 16.750 | 17.100 | 16.510 | 16.900 | 16.335 | 2,200 |
| 2024-12-10 | 16.990 | 17.100 | 16.850 | 16.850 | 16.287 | 1,000 |
| 2024-12-09 | 17.140 | 17.140 | 17.100 | 17.100 | 16.528 | 900 |
| 2024-12-06 | 17.490 | 17.500 | 16.580 | 17.500 | 16.915 | 2,100 |
| 2024-12-05 | 17.300 | 17.470 | 17.270 | 17.450 | 16.867 | 500 |
| 2024-12-04 | 17.480 | 17.480 | 17.200 | 17.400 | 16.818 | 2,100 |
| 2024-12-03 | 17.000 | 17.490 | 16.800 | 17.350 | 16.770 | 1,900 |
| 2024-12-02 | 17.190 | 17.190 | 16.800 | 17.000 | 16.432 | 2,000 |
| 2024-11-29 | 17.090 | 17.290 | 17.000 | 17.290 | 16.712 | 700 |
| 2024-11-28 | 17.030 | 17.030 | 16.940 | 16.980 | 16.412 | 700 |
| 2024-11-27 | 16.960 | 17.150 | 16.770 | 16.940 | 16.374 | 1,000 |
| 2024-11-26 | 17.170 | 17.170 | 17.060 | 17.060 | 16.490 | 600 |
| 2024-11-25 | 17.080 | 17.430 | 16.980 | 17.070 | 16.499 | 700 |
| 2024-11-22 | 16.560 | 17.490 | 16.560 | 17.180 | 16.606 | 6,100 |
| 2024-11-21 | 17.390 | 17.490 | 17.390 | 17.490 | 16.852 | 1,200 |
| 2024-11-20 | 16.530 | 17.410 | 16.530 | 17.300 | 16.669 | 2,000 |
| 2024-11-19 | 17.160 | 17.250 | 16.500 | 16.500 | 15.898 | 3,200 |
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.