Vecima Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	17.400	17.460	17.200	17.200	16.573	1,000
2024-11-15	17.510	17.850	17.420	17.500	16.862	3,400
2024-11-14	18.980	18.980	17.150	17.520	16.881	9,400
2024-11-13	18.640	18.640	17.940	18.500	17.825	900
2024-11-12	18.790	18.790	18.590	18.730	18.047	600
2024-11-11	19.990	19.990	18.890	18.890	18.201	1,300
2024-11-08	20.000	20.010	18.600	18.600	17.922	2,700
2024-11-07	18.750	19.400	18.750	19.380	18.673	7,000
2024-11-06	18.620	19.010	18.620	19.010	18.317	1,200
2024-11-05	18.510	19.950	18.430	18.500	17.825	9,100
2024-11-04	20.300	20.300	19.780	19.780	19.059	600
2024-11-01	20.740	20.740	20.220	20.220	19.483	700
2024-10-31	20.000	20.000	20.000	20.000	19.271	100
2024-10-30	20.000	20.000	19.900	19.900	19.174	200
2024-10-29	19.900	19.900	19.900	19.900	19.174	0
2024-10-28	19.800	20.000	19.800	19.900	19.174	500
2024-10-25	19.460	19.900	19.460	19.700	18.982	1,000
2024-10-24	20.110	20.110	19.360	19.360	18.654	300
2024-10-23	21.090	21.090	20.100	20.200	19.463	1,600
2024-10-22	19.650	19.650	19.650	19.650	18.934	100
2024-10-21	20.100	20.100	19.750	19.750	19.030	700
2024-10-18	20.100	20.200	20.100	20.100	19.367	800
2024-10-17	20.200	20.200	20.200	20.200	19.463	400
2024-10-16	20.800	20.800	20.000	20.190	19.454	3,100
2024-10-15	21.010	21.010	20.870	20.870	20.109	500
2024-10-11	21.000	21.000	21.000	21.000	20.234	1,300
2024-10-10	20.960	21.060	20.960	21.060	20.239	200
2024-10-09	20.260	20.760	20.260	20.760	19.951	400
2024-10-08	20.160	20.160	20.160	20.160	19.374	0
2024-10-07	20.200	20.270	19.180	20.160	19.374	6,100
2024-10-04	20.400	20.400	20.200	20.200	19.413	2,700
2024-10-03	20.580	20.580	20.300	20.300	19.509	2,100
2024-10-02	20.750	20.750	20.680	20.680	19.874	2,800
2024-10-01	20.510	20.510	20.500	20.500	19.701	1,000
2024-09-30	20.600	20.600	20.410	20.410	19.614	400
2024-09-27	20.600	20.600	20.600	20.600	19.797	300
2024-09-26	20.400	20.400	20.400	20.400	19.605	100
2024-09-25	20.600	20.600	20.300	20.530	19.730	2,700
2024-09-24	21.070	21.070	20.600	20.600	19.797	2,200
2024-09-23	21.170	21.170	20.770	20.770	19.960	500
2024-09-20	21.100	21.750	21.100	21.270	20.441	1,800
2024-09-19	21.880	21.900	20.200	21.000	20.181	7,100
2024-09-18	22.200	22.200	22.200	22.200	21.335	0
2024-09-17	22.200	22.340	22.200	22.200	21.335	2,700
2024-09-16	22.190	22.200	21.940	22.200	21.335	1,800
2024-09-13	21.940	22.070	21.940	22.070	21.210	600
2024-09-12	21.530	22.150	21.530	22.150	21.287	500
2024-09-11	21.490	21.500	20.760	21.400	20.566	3,100
2024-09-10	21.490	21.500	21.250	21.370	20.537	900
2024-09-09	20.590	21.500	20.590	21.500	20.662	2,500
2024-09-06	20.470	20.880	20.470	20.880	20.066	1,000
2024-09-05	20.380	20.380	20.340	20.340	19.547	200
2024-09-04	20.790	20.790	20.500	20.500	19.701	300
2024-09-03	20.210	20.710	20.210	20.510	19.711	3,700
2024-08-30	20.280	20.490	20.280	20.390	19.595	600
2024-08-29	20.300	20.300	20.200	20.200	19.413	300
2024-08-28	20.600	20.600	20.200	20.200	19.413	2,700
2024-08-27	20.700	20.700	20.700	20.700	19.893	0
2024-08-26	20.700	20.700	20.700	20.700	19.893	100
2024-08-23	20.980	21.000	20.800	20.800	19.989	800

← NewerPage 9 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.