Vitreous Glass Inc. (TSXV: VCI)
Canada
· Delayed Price · Currency is CAD 5.10
-0.15 (-2.86%)
Dec 20, 2024, 2:03 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 300 |
| Dec 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 16, 2024 | 5.06 | 5.25 | 5.02 | 5.25 | 5.25 | 3.96% | 5,113 |
| Dec 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% | 3,800 |
| Dec 12, 2024 | 5.02 | 5.08 | 5.02 | 5.02 | 5.02 | -2.52% | 2,609 |
| Dec 11, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.19% | 5,504 |
| Dec 10, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -1.71% | 900 |
| Dec 9, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 5.25 | 1.94% | 500 |
| Dec 6, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -1.15% | 1,410 |
| Dec 5, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Dec 4, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.76% | 2,800 |
| Dec 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.42% | 4,549 |
| Dec 2, 2024 | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | 2.48% | 1,200 |
| Nov 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 800 |
| Nov 28, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | -0.38% | 1,700 |
| Nov 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Nov 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | 200 |
| Nov 25, 2024 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | -0.19% | 2,800 |
| Nov 22, 2024 | 5.15 | 5.26 | 5.15 | 5.26 | 5.26 | 2.14% | 1,900 |
| Nov 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 20, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | -0.58% | 2,714 |
| Nov 19, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 1,603 |
| Nov 18, 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | -0.19% | 1,500 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.19 | -1.33% | 1,631 |
| Nov 14, 2024 | 5.35 | 5.41 | 5.26 | 5.26 | 5.26 | -3.13% | 1,412 |
| Nov 13, 2024 | 5.44 | 5.44 | 5.35 | 5.43 | 5.43 | -0.37% | 2,300 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 100 |
| Nov 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.55% | 5,400 |
| Nov 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.43% | 500 |
| Nov 7, 2024 | 5.89 | 5.89 | 5.35 | 5.36 | 5.36 | - | 3,600 |
| Nov 6, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.74% | 2,100 |
| Nov 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | 100 |
| Nov 4, 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 4,000 |
| Nov 1, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 11,620 |
| Oct 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 0.93% | 1,201 |
| Oct 30, 2024 | 5.35 | 5.39 | 5.35 | 5.35 | 5.32 | - | 3,400 |
| Oct 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 500 |
| Oct 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.56% | 216 |
| Oct 25, 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.35 | 0.56% | 1,200 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 2,700 |
| Oct 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 1,000 |
| Oct 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 19,100 |
| Oct 21, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.32 | - | 6,500 |
| Oct 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 102 |
| Oct 17, 2024 | 5.35 | 5.35 | 5.16 | 5.35 | 5.32 | - | 7,339 |
| Oct 16, 2024 | 5.16 | 5.35 | 5.15 | 5.35 | 5.32 | 1.52% | 9,004 |
| Oct 15, 2024 | 5.37 | 5.37 | 5.27 | 5.27 | 5.24 | -0.38% | 900 |
| Oct 11, 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.26 | 0.76% | 600 |
| Oct 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | - |
| Oct 9, 2024 | 5.10 | 5.25 | 5.03 | 5.25 | 5.22 | 2.74% | 6,800 |
| Oct 8, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - | - |
| Oct 7, 2024 | 5.12 | 5.19 | 5.11 | 5.11 | 5.08 | 0.20% | 1,233 |
| Oct 4, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Oct 3, 2024 | 5.16 | 5.19 | 5.10 | 5.10 | 5.07 | -0.97% | 4,008 |
| Oct 2, 2024 | 5.23 | 5.23 | 5.15 | 5.15 | 5.12 | -0.58% | 900 |
| Oct 1, 2024 | 5.23 | 5.23 | 5.18 | 5.18 | 5.15 | -0.96% | 1,200 |
| Sep 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | -0.38% | 400 |
| Sep 27, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.22 | 2.94% | 5,300 |
| Sep 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 1,600 |
| Sep 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -0.39% | 100 |
| Sep 24, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | - | - |
| Sep 23, 2024 | 5.08 | 5.16 | 5.08 | 5.12 | 5.09 | -5.01% | 5,710 |
| Sep 20, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 3.06% | 1,523 |
| Sep 19, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.20 | -1.51% | 300 |
| Sep 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - | - |
| Sep 17, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - | - |
| Sep 16, 2024 | 5.20 | 5.32 | 5.15 | 5.31 | 5.28 | 1.14% | 4,100 |
| Sep 13, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 5.22 | 1.94% | 6,302 |
| Sep 12, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.12 | -1.15% | 1,700 |
| Sep 11, 2024 | 5.19 | 5.21 | 5.19 | 5.21 | 5.18 | 1.76% | 1,604 |
| Sep 10, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | -2.85% | 900 |
| Sep 9, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | 1.93% | 500 |
| Sep 6, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | - | - |
| Sep 5, 2024 | 5.06 | 5.17 | 5.06 | 5.17 | 5.14 | -2.64% | 2,400 |
| Sep 4, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | 3.11% | 500 |
| Sep 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -1.53% | 300 |
| Aug 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | - | - |
| Aug 29, 2024 | 5.04 | 5.24 | 5.04 | 5.23 | 5.20 | 0.58% | 5,625 |
| Aug 28, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.17 | 1.96% | 4,500 |
| Aug 27, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.07 | -1.92% | 4,400 |
| Aug 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.97% | 300 |
| Aug 23, 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.12 | 0.98% | 5,800 |
| Aug 22, 2024 | 5.14 | 5.15 | 5.10 | 5.10 | 5.07 | - | 500 |
| Aug 21, 2024 | 5.17 | 5.17 | 5.10 | 5.10 | 5.07 | -2.67% | 900 |
| Aug 20, 2024 | 5.15 | 5.24 | 5.15 | 5.24 | 5.21 | 2.75% | 2,100 |
| Aug 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 230 |
| Aug 16, 2024 | 5.11 | 5.11 | 5.00 | 5.10 | 5.07 | -4.14% | 18,013 |
| Aug 15, 2024 | 5.22 | 5.32 | 5.22 | 5.32 | 5.29 | 3.91% | 900 |
| Aug 14, 2024 | 5.20 | 5.25 | 5.12 | 5.12 | 5.09 | 0.20% | 1,319 |
| Aug 13, 2024 | 5.15 | 5.15 | 5.11 | 5.11 | 5.08 | -1.73% | 900 |
| Aug 12, 2024 | 5.22 | 5.34 | 5.20 | 5.20 | 5.17 | 1.56% | 500 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 0.20% | 1,502 |
| Aug 8, 2024 | 5.07 | 5.24 | 5.07 | 5.11 | 5.08 | -1.73% | 2,115 |
| Aug 7, 2024 | 5.11 | 5.25 | 5.11 | 5.20 | 5.17 | 1.96% | 705 |
| Aug 6, 2024 | 5.01 | 5.15 | 5.01 | 5.10 | 5.07 | 3.03% | 2,000 |
| Aug 2, 2024 | 5.26 | 5.35 | 4.95 | 4.95 | 4.92 | -8.16% | 6,900 |
| Aug 1, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 0.56% | 700 |
| Jul 31, 2024 | 5.25 | 5.39 | 5.25 | 5.36 | 5.23 | 2.10% | 6,403 |