Vecima Networks Inc. - VCM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.5	9.48	9.48	9.5	9.3	1,900
September 04, 2025	9.49	9.49	9.49	9.49	9.34	2,345
September 03, 2025	9.73	9.49	9.49	9.73	9.46	1,500
September 02, 2025	9.75	9.56	9.56	9.75	9.47	4,525
August 29, 2025	10	9.75	9.75	10	9.65	2,620
August 28, 2025	10.25	10	10	10.25	9.98	15,309
August 27, 2025	10.32	10.32	10.32	10.32	10.32	100
August 26, 2025	10.4	10.4	10.4	10.4	10.4	130
August 25, 2025	10.4	10.41	10.41	10.41	10.4	2,900
August 22, 2025	10.21	10.44	10.44	10.44	10.21	705
August 21, 2025	10.19	10.19	10.19	10.19	10.19	313
August 20, 2025	10.21	10.2	10.2	10.21	10.2	4,200
August 19, 2025	10.3	10.25	10.25	10.3	10.25	3,100
August 18, 2025	10.4	10.4	10.4	10.4	10.3	7,601
August 15, 2025	10.4	10.4	10.4	10.4	10.4	1,700
August 14, 2025	10.3	10.3	10.3	10.3	10.3	0
August 13, 2025	10.35	10.3	10.3	10.35	10.3	6,900
August 12, 2025	10.4	10.35	10.35	10.4	10.35	1,701
August 11, 2025	10.35	10.35	10.35	10.35	10.35	1,001
August 08, 2025	10.51	10.37	10.37	10.51	10.37	6,107
August 07, 2025	10.71	10.5	10.5	11.16	10.5	900
August 06, 2025	10.51	10.51	10.51	10.51	10.51	0
August 05, 2025	10.26	10.51	10.51	10.51	10.26	600
August 01, 2025	10.5	10.49	10.49	10.5	10.47	1,801
July 31, 2025	10.26	10.5	10.5	10.59	10.26	1,619
July 30, 2025	10.5	10.53	10.53	11.23	10.5	2,404
July 29, 2025	11.13	10.46	10.46	11.13	10.23	1,800
July 28, 2025	10.49	10.71	10.71	10.71	10.49	1,800
July 25, 2025	10.5	10.5	10.5	10.62	10.42	3,200
July 24, 2025	10.67	10.66	10.66	10.67	10.66	400
July 23, 2025	11	10.68	10.68	11	10.68	2,500
July 22, 2025	11.16	11.09	11.09	11.16	10.96	2,500
July 21, 2025	11.3	11.25	11.25	11.34	11.25	1,500
July 18, 2025	10.75	11	11	11	10.74	2,620
July 17, 2025	10.49	10.74	10.74	10.94	10.49	4,900
July 16, 2025	10.55	10.5	10.5	10.55	10.35	900
July 15, 2025	9.96	10.15	10.15	10.38	9.96	5,800
July 14, 2025	9.66	10.58	10.58	10.58	9.66	1,400
July 11, 2025	9.82	10.5	10.5	10.5	9.63	2,520
July 10, 2025	9.79	10.34	10.34	10.34	9.79	2,400
July 09, 2025	9.24	9.68	9.68	9.68	9.24	1,001
July 08, 2025	9.59	9.65	9.65	9.65	9.59	3,103
July 07, 2025	9.55	9.5	9.5	9.64	9.31	3,208
July 04, 2025	9.49	9.45	9.45	9.49	9.3	1,200
July 03, 2025	9.49	9.49	9.49	9.55	9.3	1,200
July 02, 2025	9.3	9.4	9.4	9.59	9.3	1,032
June 30, 2025	9.1	9.22	9.22	9.34	8.9	3,200
June 27, 2025	9.44	8.95	8.95	9.44	8.95	5,412
June 26, 2025	9.13	9.14	9.14	9.31	9.13	1,500
June 25, 2025	9.41	9.26	9.26	9.59	9.15	6,700
June 24, 2025	9.46	9.3	9.3	9.46	9.3	3,217
June 23, 2025	9.83	9.5	9.5	9.83	9.5	4,120
June 20, 2025	10.01	9.84	9.84	10.1	9.84	904
June 19, 2025	9.93	9.9	9.9	10.03	9.9	700
June 18, 2025	10.2	9.82	9.82	10.2	9.82	13,000
June 17, 2025	10.08	10.12	10.12	10.18	10	2,500
June 16, 2025	10.39	10.23	10.23	10.39	10.14	700
June 13, 2025	10.38	9.95	9.95	10.38	9.95	1,700
June 12, 2025	10.38	10.09	10.09	10.38	10	3,600
June 11, 2025	10.13	10.1	10.1	10.13	9.9	2,802

Vecima Networks Inc. (VCM.TO) TSX