Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.00
-0.01 (-0.17%)
Sep 11, 2025, 2:06 PM EDT
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.17% | 1,500 |
| Sep 10, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -0.17% | 2,600 |
| Sep 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 400 |
| Sep 8, 2025 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -0.50% | 509 |
| Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% | 402 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 1.64% | 500 |
| Sep 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.94% | 414 |
| Sep 2, 2025 | 6.03 | 6.34 | 6.03 | 6.34 | 6.34 | 5.67% | 1,239 |
| Aug 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 28, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 2.56% | 2,600 |
| Aug 27, 2025 | 6.02 | 6.02 | 5.72 | 5.85 | 5.85 | -4.10% | 6,117 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 405 |
| Aug 25, 2025 | 6.28 | 6.28 | 6.15 | 6.15 | 6.15 | -2.23% | 818 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | 230 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 400 |
| Aug 20, 2025 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 0.83% | 600 |
| Aug 19, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | - | 1,300 |
| Aug 18, 2025 | 5.97 | 6.00 | 5.91 | 6.00 | 6.00 | - | 1,200 |
| Aug 15, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 4,200 |
| Aug 14, 2025 | 6.02 | 6.02 | 5.91 | 5.99 | 5.99 | 1.53% | 1,200 |
| Aug 13, 2025 | 6.12 | 6.12 | 5.90 | 5.90 | 5.90 | -1.99% | 4,200 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -4.75% | 910 |
| Aug 11, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 8, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -1.10% | 500 |
| Aug 7, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Aug 6, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Aug 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32% | 200 |
| Aug 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 233 |
| Jul 31, 2025 | 6.23 | 6.23 | 5.88 | 6.00 | 5.93 | 0.17% | 4,800 |
| Jul 30, 2025 | 6.16 | 6.16 | 5.99 | 5.99 | 5.92 | -2.60% | 600 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Jul 28, 2025 | 6.16 | 6.16 | 6.15 | 6.15 | 6.08 | -3.61% | 1,537 |
| Jul 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | - | - |
| Jul 24, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | - | - |
| Jul 23, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.31 | -0.47% | 500 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | - | - |
| Jul 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | 3.39% | 500 |
| Jul 18, 2025 | 5.86 | 6.20 | 5.86 | 6.20 | 6.13 | 0.32% | 2,600 |
| Jul 17, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - | - |
| Jul 16, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.11 | 0.16% | 300 |
| Jul 15, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 6.10 | 1.15% | 2,300 |
| Jul 14, 2025 | 6.04 | 6.10 | 5.80 | 6.10 | 6.03 | -1.29% | 7,501 |
| Jul 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 0.32% | 202 |
| Jul 10, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.09 | 0.33% | 500 |
| Jul 9, 2025 | 5.85 | 6.14 | 5.85 | 6.14 | 6.07 | -0.16% | 1,525 |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.16% | 501 |
| Jul 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - | 307 |
| Jul 4, 2025 | 6.10 | 6.14 | 6.09 | 6.14 | 6.07 | 1.49% | 8,100 |
| Jul 3, 2025 | 5.99 | 6.05 | 5.99 | 6.05 | 5.98 | 1.17% | 5,800 |
| Jul 2, 2025 | 5.98 | 5.99 | 5.97 | 5.98 | 5.91 | -0.17% | 1,200 |