Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 5.90
-0.09 (-1.50%)
Oct 24, 2025, 11:36 AM EDT
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | 550 |
| Oct 23, 2025 | 5.85 | 5.99 | 5.75 | 5.99 | 5.99 | 3.10% | 5,413 |
| Oct 22, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | -2.19% | 1,400 |
| Oct 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | 200 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.85 | 5.85 | 5.85 | -1.02% | 1,805 |
| Oct 17, 2025 | 5.85 | 5.91 | 5.76 | 5.91 | 5.91 | 0.17% | 2,809 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.86 | 5.90 | 5.90 | - | 311 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | 545 |
| Oct 14, 2025 | 5.87 | 5.90 | 5.86 | 5.86 | 5.86 | -0.68% | 800 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | 2.79% | 4,626 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.74 | -3.20% | 7,544 |
| Oct 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.42% | 200 |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.33% | 1,000 |
| Oct 6, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -3.23% | 1,425 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.14% | 500 |
| Oct 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Oct 1, 2025 | 6.23 | 6.23 | 6.07 | 6.07 | 6.07 | -0.49% | 801 |
| Sep 30, 2025 | 6.34 | 6.34 | 5.90 | 6.10 | 6.10 | 0.66% | 8,100 |
| Sep 29, 2025 | 5.98 | 6.09 | 5.93 | 6.06 | 6.06 | 2.54% | 4,500 |
| Sep 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1,600 |
| Sep 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 24, 2025 | 5.90 | 5.99 | 5.90 | 5.91 | 5.91 | 0.17% | 12,521 |
| Sep 23, 2025 | 5.89 | 5.95 | 5.89 | 5.90 | 5.90 | - | 9,000 |
| Sep 22, 2025 | 5.62 | 5.90 | 5.62 | 5.90 | 5.90 | 1.55% | 900 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 5,600 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 500 |
| Sep 17, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 300 |
| Sep 16, 2025 | 5.88 | 5.92 | 5.85 | 5.85 | 5.85 | -1.18% | 4,900 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -1.66% | 4,300 |
| Sep 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 700 |
| Sep 11, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.17% | 1,600 |
| 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 |