Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,142.56 +403.91 (+0.63%) CMC Crypto 200
1,380.85 +68.23 (+5.18%)
Vecima Networks Inc. (VCM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1,700 |
| 02 May 2024 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | 900 |
| 01 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 500 |
| 30 Apr 2024 | 20.00 | 20.12 | 20.00 | 20.00 | 20.00 | 2,500 |
| 29 Apr 2024 | 19.67 | 20.00 | 19.67 | 20.00 | 20.00 | 1,600 |
| 26 Apr 2024 | 19.41 | 19.91 | 19.25 | 19.91 | 19.91 | 5,500 |
| 25 Apr 2024 | 20.14 | 20.24 | 19.79 | 19.79 | 19.79 | 1,900 |
| 24 Apr 2024 | 20.28 | 20.46 | 20.04 | 20.04 | 20.04 | 700 |
| 23 Apr 2024 | 21.11 | 21.11 | 20.50 | 20.50 | 20.50 | 400 |
| 22 Apr 2024 | 21.95 | 21.95 | 21.21 | 21.21 | 21.21 | 900 |
| 19 Apr 2024 | 22.22 | 22.22 | 22.05 | 22.05 | 22.05 | 1,200 |
| 18 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 17 Apr 2024 | 22.27 | 22.49 | 22.27 | 22.49 | 22.49 | 600 |
| 16 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
| 15 Apr 2024 | 22.36 | 22.45 | 22.35 | 22.44 | 22.44 | 2,400 |
| 12 Apr 2024 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 400 |
| 11 Apr 2024 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | 300 |
| 10 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 700 |
| 09 Apr 2024 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | 700 |
| 08 Apr 2024 | 22.67 | 23.00 | 22.59 | 22.67 | 22.67 | 1,900 |
| 05 Apr 2024 | 22.00 | 22.54 | 21.79 | 22.45 | 22.45 | 1,800 |
| 04 Apr 2024 | 21.68 | 22.32 | 21.57 | 22.32 | 22.32 | 22,100 |
| 03 Apr 2024 | 20.72 | 22.23 | 20.72 | 21.53 | 21.53 | 28,500 |
| 02 Apr 2024 | 20.52 | 20.52 | 20.42 | 20.42 | 20.42 | 5,100 |
| 01 Apr 2024 | 20.21 | 20.70 | 20.21 | 20.70 | 20.70 | 1,500 |
| 28 Mar 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 800 |
| 27 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 400 |
| 26 Mar 2024 | 20.30 | 20.64 | 20.29 | 20.50 | 20.50 | 75,600 |
| 25 Mar 2024 | 19.55 | 20.51 | 19.55 | 20.41 | 20.41 | 2,700 |
| 22 Mar 2024 | 20.41 | 20.50 | 20.41 | 20.50 | 20.50 | 1,300 |
| 21 Mar 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.50 | 1,900 |
| 20 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 19 Mar 2024 | 19.94 | 20.00 | 19.91 | 19.91 | 19.91 | 1,300 |
| 18 Mar 2024 | 19.52 | 19.65 | 19.51 | 19.65 | 19.65 | 300 |
| 15 Mar 2024 | 19.56 | 19.60 | 19.56 | 19.60 | 19.60 | 500 |
| 14 Mar 2024 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | 300 |
| 13 Mar 2024 | 19.56 | 19.75 | 19.56 | 19.75 | 19.75 | 2,600 |
| 12 Mar 2024 | 18.33 | 19.95 | 18.33 | 19.75 | 19.75 | 3,200 |
| 11 Mar 2024 | 18.01 | 18.43 | 18.01 | 18.43 | 18.43 | 1,500 |
| 08 Mar 2024 | 17.80 | 18.07 | 17.80 | 18.07 | 18.07 | 2,700 |
| 07 Mar 2024 | 17.80 | 18.00 | 17.75 | 18.00 | 18.00 | 1,700 |
| 06 Mar 2024 | 17.79 | 17.80 | 17.75 | 17.80 | 17.80 | 1,100 |
| 05 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 800 |
| 04 Mar 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 3,100 |
| 01 Mar 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 17.61 | 1,500 |
| 29 Feb 2024 | 17.50 | 17.62 | 17.46 | 17.50 | 17.50 | 5,300 |
| 28 Feb 2024 | 17.51 | 17.65 | 17.50 | 17.50 | 17.50 | 5,400 |
| 27 Feb 2024 | 18.00 | 18.00 | 17.44 | 17.70 | 17.70 | 2,100 |
| 26 Feb 2024 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2,600 |
| 23 Feb 2024 | 17.09 | 17.30 | 17.09 | 17.25 | 17.25 | 7,500 |
| 22 Feb 2024 | 17.02 | 17.17 | 16.97 | 17.04 | 17.04 | 3,200 |
| 22 Feb 2024 | 0.055 Dividend | |||||
| 21 Feb 2024 | 16.93 | 17.02 | 16.51 | 17.00 | 16.94 | 6,600 |
| 20 Feb 2024 | 17.00 | 17.00 | 16.73 | 16.89 | 16.84 | 3,600 |
| 16 Feb 2024 | 17.32 | 17.32 | 16.50 | 16.50 | 16.45 | 1,800 |
| 15 Feb 2024 | 16.50 | 17.29 | 16.50 | 17.01 | 16.95 | 5,200 |
| 14 Feb 2024 | 14.99 | 16.41 | 14.85 | 16.39 | 16.34 | 13,200 |
| 13 Feb 2024 | 14.68 | 14.85 | 14.68 | 14.80 | 14.75 | 2,300 |
| 12 Feb 2024 | 15.00 | 15.02 | 14.50 | 14.79 | 14.74 | 7,800 |
| 09 Feb 2024 | 15.28 | 15.30 | 15.05 | 15.05 | 15.00 | 1,200 |
| 08 Feb 2024 | 15.53 | 15.53 | 15.15 | 15.23 | 15.18 | 4,500 |
| 07 Feb 2024 | 15.38 | 15.84 | 15.38 | 15.78 | 15.73 | 1,600 |
| 06 Feb 2024 | 15.50 | 15.68 | 15.15 | 15.15 | 15.10 | 5,900 |
| 05 Feb 2024 | 15.84 | 15.85 | 15.50 | 15.70 | 15.65 | 4,500 |
| 02 Feb 2024 | 15.66 | 15.79 | 15.60 | 15.79 | 15.74 | 900 |
| 01 Feb 2024 | 15.76 | 15.79 | 15.75 | 15.79 | 15.74 | 5,000 |
| 31 Jan 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.71 | 2,900 |
| 30 Jan 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.85 | 8,000 |
| 29 Jan 2024 | 16.50 | 16.50 | 16.00 | 16.02 | 15.97 | 9,200 |
| 26 Jan 2024 | 16.52 | 16.52 | 16.07 | 16.07 | 16.02 | 2,900 |
| 25 Jan 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.50 | 1,800 |
| 24 Jan 2024 | 16.71 | 16.71 | 16.60 | 16.60 | 16.55 | 1,100 |
| 23 Jan 2024 | 16.74 | 16.74 | 16.64 | 16.64 | 16.59 | 1,200 |
| 22 Jan 2024 | 16.51 | 16.54 | 16.51 | 16.54 | 16.49 | 800 |
| 19 Jan 2024 | 17.26 | 17.27 | 16.50 | 16.56 | 16.51 | 5,500 |
| 18 Jan 2024 | 17.60 | 17.60 | 17.09 | 17.16 | 17.10 | 1,900 |
| 17 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
| 16 Jan 2024 | 17.86 | 17.86 | 17.70 | 17.70 | 17.64 | 400 |
| 15 Jan 2024 | 17.89 | 17.99 | 17.89 | 17.96 | 17.90 | 300 |
| 12 Jan 2024 | 17.85 | 18.01 | 17.60 | 18.01 | 17.95 | 3,100 |
| 11 Jan 2024 | 17.85 | 18.06 | 17.85 | 17.92 | 17.86 | 2,500 |
| 10 Jan 2024 | 18.04 | 18.04 | 17.86 | 18.00 | 17.94 | 2,900 |
| 09 Jan 2024 | 17.60 | 18.35 | 17.60 | 18.15 | 18.09 | 4,800 |
| 08 Jan 2024 | 16.95 | 17.59 | 16.80 | 17.51 | 17.45 | 4,100 |
| 05 Jan 2024 | 16.94 | 16.95 | 16.94 | 16.95 | 16.90 | 1,500 |
| 04 Jan 2024 | 16.50 | 17.00 | 16.50 | 16.95 | 16.90 | 1,900 |
| 03 Jan 2024 | 16.77 | 16.82 | 16.62 | 16.74 | 16.69 | 1,000 |
| 02 Jan 2024 | 16.00 | 16.98 | 16.00 | 16.67 | 16.62 | 7,000 |
| 29 Dec 2023 | 16.36 | 16.36 | 16.33 | 16.35 | 16.30 | 400 |
| 28 Dec 2023 | 16.10 | 16.50 | 16.10 | 16.46 | 16.41 | 2,100 |
| 27 Dec 2023 | 16.25 | 16.25 | 15.97 | 16.02 | 15.97 | 3,500 |
| 22 Dec 2023 | 16.00 | 16.24 | 16.00 | 16.24 | 16.19 | 1,500 |
| 21 Dec 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 16.15 | 2,400 |
| 20 Dec 2023 | 15.90 | 16.11 | 15.90 | 16.00 | 15.95 | 5,800 |
| 19 Dec 2023 | 15.60 | 15.89 | 15.60 | 15.89 | 15.84 | 18,300 |
| 18 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 700 |
| 15 Dec 2023 | 15.90 | 16.00 | 15.89 | 15.90 | 15.85 | 7,500 |
| 14 Dec 2023 | 15.81 | 15.90 | 15.80 | 15.80 | 15.75 | 2,200 |
| 13 Dec 2023 | 16.00 | 16.00 | 15.59 | 15.81 | 15.76 | 5,800 |
| 12 Dec 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 15.95 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.