Vecima Networks Inc. (TSX:VCM)
Canada
· Delayed Price · Currency is CAD 12.42
-0.28 (-2.20%)
Apr 28, 2026, 3:59 PM EST
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.70 | 12.70 | 12.40 | 12.42 | 12.42 | -2.20% | 2,503 |
| Apr 27, 2026 | 12.01 | 12.70 | 12.01 | 12.70 | 12.70 | -2.01% | 4,853 |
| Apr 24, 2026 | 13.30 | 13.30 | 12.96 | 12.96 | 12.96 | -3.10% | 1,814 |
| Apr 23, 2026 | 13.35 | 13.38 | 13.25 | 13.38 | 13.38 | 0.11% | 1,302 |
| Apr 22, 2026 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | - | 503 |
| Apr 21, 2026 | 13.40 | 13.40 | 13.35 | 13.36 | 13.36 | 0.07% | 1,913 |
| Apr 20, 2026 | 13.28 | 13.35 | 13.18 | 13.35 | 13.35 | 0.23% | 731 |
| Apr 17, 2026 | 13.38 | 13.38 | 13.32 | 13.32 | 13.32 | -0.22% | 1,038 |
| Apr 16, 2026 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.30% | 3,350 |
| Apr 15, 2026 | 13.20 | 13.35 | 13.20 | 13.31 | 13.31 | -0.30% | 3,471 |
| Apr 14, 2026 | 13.35 | 13.39 | 13.15 | 13.35 | 13.35 | 0.38% | 10,067 |
| Apr 13, 2026 | 13.16 | 13.30 | 13.15 | 13.30 | 13.30 | 0.68% | 19,113 |
| Apr 10, 2026 | 13.18 | 13.21 | 13.15 | 13.21 | 13.21 | 0.46% | 2,901 |
| Apr 9, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.19% | 3,177 |
| Apr 8, 2026 | 13.16 | 13.18 | 13.15 | 13.18 | 13.18 | 0.11% | 907 |
| Apr 7, 2026 | 13.15 | 13.16 | 13.14 | 13.16 | 13.16 | 0.08% | 1,302 |
| Apr 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.08% | 117 |
| Apr 2, 2026 | 13.15 | 13.20 | 13.15 | 13.16 | 13.16 | 1.23% | 2,410 |
| Apr 1, 2026 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -0.84% | 877 |
| Mar 31, 2026 | 13.20 | 13.20 | 13.04 | 13.11 | 13.11 | 0.08% | 3,329 |
| Mar 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% | 609 |
| Mar 27, 2026 | 13.11 | 13.16 | 13.10 | 13.16 | 13.16 | - | 2,808 |
| Mar 26, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% | 253 |
| Mar 25, 2026 | 13.15 | 13.20 | 13.15 | 13.17 | 13.17 | - | 902 |
| Mar 24, 2026 | 13.15 | 13.17 | 13.15 | 13.17 | 13.17 | 0.15% | 3,401 |
| Mar 23, 2026 | 13.14 | 13.20 | 13.05 | 13.15 | 13.15 | 1.23% | 17,201 |
| Mar 20, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | - | 4,600 |
| Mar 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 190 |
| Mar 18, 2026 | 13.20 | 13.20 | 12.96 | 13.00 | 13.00 | -1.37% | 9,212 |
| Mar 17, 2026 | 13.19 | 13.20 | 12.85 | 13.18 | 13.18 | 2.17% | 2,274 |
| Mar 16, 2026 | 12.40 | 13.11 | 12.40 | 12.90 | 12.90 | 4.03% | 2,810 |
| Mar 13, 2026 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 0.08% | 2,393 |
| Mar 12, 2026 | 11.59 | 12.40 | 11.59 | 12.39 | 12.39 | -0.08% | 2,726 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.39 | 12.40 | 12.40 | - | 9,301 |
| Mar 10, 2026 | 12.40 | 12.42 | 12.40 | 12.40 | 12.40 | - | 2,100 |
| Mar 9, 2026 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 1.56% | 5,914 |
| Mar 6, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 4,800 |
| Mar 5, 2026 | 12.21 | 12.21 | 12.15 | 12.21 | 12.21 | - | 5,454 |
| Mar 4, 2026 | 12.21 | 12.21 | 12.19 | 12.21 | 12.21 | - | 3,723 |
| Mar 3, 2026 | 12.19 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 2,827 |
| Mar 2, 2026 | 12.20 | 12.20 | 12.19 | 12.20 | 12.20 | 0.41% | 1,517 |
| Feb 27, 2026 | 12.16 | 12.20 | 12.15 | 12.15 | 12.15 | -0.49% | 2,502 |
| Feb 26, 2026 | 12.21 | 12.22 | 12.21 | 12.21 | 12.16 | 0.08% | 8,261 |
| Feb 25, 2026 | 12.15 | 12.20 | 12.10 | 12.20 | 12.15 | 0.33% | 11,026 |
| Feb 24, 2026 | 12.12 | 12.25 | 12.12 | 12.16 | 12.11 | 1.33% | 4,673 |
| Feb 23, 2026 | 12.02 | 12.02 | 11.77 | 12.00 | 11.95 | -0.17% | 4,037 |
| Feb 20, 2026 | 11.99 | 12.02 | 11.70 | 12.02 | 11.97 | 1.01% | 12,125 |
| Feb 19, 2026 | 11.84 | 12.00 | 11.76 | 11.90 | 11.85 | 1.62% | 21,813 |
| Feb 18, 2026 | 11.55 | 11.71 | 11.55 | 11.71 | 11.66 | 0.95% | 909 |
| Feb 17, 2026 | 11.01 | 11.70 | 11.01 | 11.60 | 11.55 | 4.04% | 11,986 |
| Feb 13, 2026 | 10.51 | 11.15 | 10.51 | 11.15 | 11.10 | 9.85% | 12,977 |
| Feb 12, 2026 | 10.50 | 10.50 | 9.85 | 10.15 | 10.10 | 1.00% | 14,330 |
| Feb 11, 2026 | 10.19 | 10.19 | 9.95 | 10.05 | 10.00 | -1.37% | 3,312 |
| Feb 10, 2026 | 10.15 | 10.20 | 10.15 | 10.19 | 10.14 | 0.49% | 1,550 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.02 | 10.14 | 10.09 | -0.10% | 2,361 |
| Feb 6, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.10 | 0.10% | 297 |
| Feb 5, 2026 | 10.05 | 10.14 | 9.90 | 10.14 | 10.09 | -0.10% | 2,650 |
| Feb 4, 2026 | 10.00 | 10.26 | 10.00 | 10.15 | 10.10 | - | 9,201 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | 0.50% | 104 |
| Feb 2, 2026 | 9.66 | 10.27 | 9.66 | 10.10 | 10.05 | 0.10% | 2,004 |
| Jan 30, 2026 | 10.00 | 10.09 | 10.00 | 10.09 | 10.04 | 1.00% | 1,401 |
| Jan 29, 2026 | 10.01 | 10.11 | 9.99 | 9.99 | 9.95 | -0.10% | 10,917 |
| Jan 28, 2026 | 9.67 | 10.00 | 9.51 | 10.00 | 9.95 | 3.63% | 5,857 |
| Jan 27, 2026 | 9.99 | 9.99 | 9.65 | 9.65 | 9.61 | -3.40% | 4,600 |
| Jan 26, 2026 | 9.98 | 10.23 | 9.50 | 9.99 | 9.95 | 1.52% | 2,151 |
| Jan 23, 2026 | 9.67 | 9.97 | 9.46 | 9.84 | 9.80 | -1.50% | 8,094 |
| Jan 22, 2026 | 10.01 | 10.01 | 9.67 | 9.99 | 9.95 | 0.10% | 1,704 |
| Jan 21, 2026 | 9.66 | 9.98 | 9.66 | 9.98 | 9.94 | 5.16% | 1,538 |
| Jan 20, 2026 | 9.56 | 9.95 | 9.44 | 9.49 | 9.45 | -5.10% | 16,539 |
| Jan 19, 2026 | 9.89 | 10.00 | 9.70 | 10.00 | 9.95 | 2.15% | 2,835 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.70 | 9.79 | 9.75 | 0.93% | 2,343 |
| Jan 15, 2026 | 9.71 | 10.01 | 9.70 | 9.70 | 9.66 | 1.89% | 3,301 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.52 | 9.52 | 9.48 | -4.80% | 4,538 |
| Jan 13, 2026 | 10.16 | 10.16 | 9.70 | 10.00 | 9.95 | 1.52% | 2,122 |
| Jan 12, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.81 | -1.50% | 400 |
| Jan 9, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.95 | - | 920 |
| Jan 8, 2026 | 9.99 | 10.00 | 9.82 | 10.00 | 9.95 | 0.91% | 1,100 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.91 | 9.91 | 9.87 | -0.90% | 703 |
| Jan 6, 2026 | 10.06 | 10.06 | 9.64 | 10.00 | 9.95 | -2.82% | 7,546 |
| Jan 5, 2026 | 10.49 | 10.49 | 10.29 | 10.29 | 10.24 | -1.06% | 701 |
| Jan 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -1.05% | 101 |
| Dec 31, 2025 | 10.46 | 10.51 | 10.41 | 10.51 | 10.46 | 0.57% | 1,945 |
| Dec 30, 2025 | 10.26 | 10.46 | 10.02 | 10.45 | 10.40 | 3.88% | 4,842 |
| Dec 29, 2025 | 10.41 | 10.41 | 9.98 | 10.06 | 10.01 | -2.80% | 4,215 |
| Dec 24, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.30 | 0.88% | 2,619 |
| Dec 23, 2025 | 9.68 | 10.26 | 9.68 | 10.26 | 10.21 | 6.10% | 50,524 |
| Dec 22, 2025 | 9.72 | 9.75 | 9.67 | 9.67 | 9.63 | -0.51% | 905 |
| Dec 18, 2025 | 9.99 | 9.99 | 9.72 | 9.72 | 9.68 | 0.21% | 2,709 |
| Dec 17, 2025 | 9.92 | 9.92 | 9.62 | 9.70 | 9.66 | -1.62% | 3,119 |
| Dec 16, 2025 | 9.62 | 9.92 | 9.62 | 9.86 | 9.82 | -1.30% | 3,107 |
| Dec 15, 2025 | 9.78 | 9.99 | 9.78 | 9.99 | 9.95 | 2.25% | 2,235 |
| Dec 12, 2025 | 9.94 | 9.95 | 9.76 | 9.77 | 9.73 | -1.81% | 1,450 |
| Dec 11, 2025 | 9.94 | 9.95 | 9.70 | 9.95 | 9.91 | 1.43% | 4,101 |
| Dec 10, 2025 | 9.62 | 9.95 | 9.62 | 9.81 | 9.77 | 1.13% | 3,793 |
| Dec 9, 2025 | 9.94 | 9.94 | 9.63 | 9.70 | 9.66 | -1.12% | 929 |
| Dec 8, 2025 | 9.75 | 9.81 | 9.68 | 9.81 | 9.77 | -1.31% | 501 |
| Dec 5, 2025 | 9.94 | 9.95 | 9.75 | 9.94 | 9.90 | -0.10% | 1,900 |
| Dec 4, 2025 | 9.94 | 9.95 | 9.75 | 9.95 | 9.91 | - | 3,029 |
| Dec 3, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.91 | 2.58% | 2,828 |
| Dec 2, 2025 | 9.96 | 9.96 | 9.67 | 9.70 | 9.66 | -1.02% | 1,600 |