Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 5.99
+0.01 (0.17%)
Jun 30, 2025, 1:53 PM EDT
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 5.79 | 5.99 | 5.79 | 5.99 | 5.99 | 0.17% | 1,500 |
| Jun 27, 2025 | 5.61 | 5.98 | 5.56 | 5.98 | 5.98 | 6.22% | 27,500 |
| Jun 26, 2025 | 5.79 | 5.80 | 5.61 | 5.63 | 5.63 | -3.76% | 16,300 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 134 |
| Jun 24, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 0.34% | 200 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.50% | 500 |
| Jun 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 125 |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Jun 11, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | 513 |
| Jun 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 118 |
| Jun 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 209 |
| Jun 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 827 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 100 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 401 |
| Jun 3, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.48% | 902 |
| Jun 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 15 |
| May 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 202 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 28, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -1.48% | 1,802 |
| May 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| May 26, 2025 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 1.50% | 10,200 |
| May 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 201 |
| May 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 500 |
| May 20, 2025 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 0.83% | 900 |
| May 16, 2025 | 6.10 | 6.10 | 5.92 | 6.05 | 6.05 | - | 1,546 |
| May 15, 2025 | 6.05 | 6.12 | 6.05 | 6.05 | 6.05 | - | 1,600 |
| May 14, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.67% | 2,900 |
| May 13, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.50% | 700 |
| May 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 200 |
| May 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,000 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 200 |
| May 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 2, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | - | 2,000 |
| May 1, 2025 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | - | 3,100 |
| Apr 30, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.89 | 0.17% | 4,500 |
| Apr 29, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.88 | - | 1,400 |
| Apr 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | - | 2,615 |
| Apr 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 5.88 | 4.35% | 11,400 |
| Apr 24, 2025 | 5.68 | 5.75 | 5.40 | 5.75 | 5.64 | - | 15,135 |
| Apr 23, 2025 | 5.51 | 5.75 | 5.51 | 5.75 | 5.64 | 5.50% | 37,500 |
| Apr 22, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.34 | 4.81% | 14,047 |
| Apr 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -3.53% | 100 |