Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 7.25
-0.20 (-2.68%)
At close: Dec 19, 2025
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.01 | 7.25 | 7.00 | 7.25 | 7.25 | -2.68% | 7,952 |
| Dec 18, 2025 | 6.99 | 7.45 | 6.99 | 7.45 | 7.45 | 6.43% | 15,750 |
| Dec 17, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 4.48% | 5,268 |
| Dec 16, 2025 | 5.97 | 6.70 | 5.97 | 6.70 | 6.70 | 7.54% | 6,446 |
| Dec 15, 2025 | 6.29 | 6.30 | 6.23 | 6.23 | 6.23 | 0.81% | 3,581 |
| Dec 12, 2025 | 6.25 | 6.25 | 6.17 | 6.18 | 6.18 | -0.16% | 1,409 |
| Dec 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.59% | 301 |
| Dec 10, 2025 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 7.52% | 3,100 |
| Dec 9, 2025 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -5.95% | 5,906 |
| Dec 8, 2025 | 6.22 | 6.23 | 6.22 | 6.22 | 6.22 | - | 600 |
| Dec 4, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.16% | 1,490 |
| Dec 2, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - | 1,080 |
| Dec 1, 2025 | 6.04 | 6.23 | 6.00 | 6.21 | 6.21 | 2.64% | 2,175 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | 200 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.29% | 804 |
| Nov 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | 508 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 436 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.00 | 6.00 | 6.00 | -0.83% | 997 |
| Nov 21, 2025 | 6.02 | 6.05 | 5.85 | 6.05 | 6.05 | -0.66% | 7,617 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | -1.62% | 1,301 |
| Nov 19, 2025 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 0.65% | 630 |
| Nov 18, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | - | 422 |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 210 |
| Nov 14, 2025 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.82% | 726 |
| Nov 13, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | 2.18% | 393 |
| Nov 12, 2025 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | -4.33% | 600 |
| Nov 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 2,201 |
| Nov 4, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.57% | 4,221 |
| Nov 3, 2025 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 1.44% | 1,924 |
| Oct 31, 2025 | 5.81 | 6.29 | 5.81 | 6.26 | 6.26 | 0.97% | 6,923 |
| Oct 30, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 6.07 | 0.98% | 5,440 |
| Oct 29, 2025 | 6.02 | 6.14 | 6.02 | 6.14 | 6.01 | 3.02% | 3,526 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.90 | 5.96 | 5.84 | 1.02% | 4,300 |
| Oct 27, 2025 | 5.80 | 6.00 | 5.77 | 5.90 | 5.78 | - | 4,372 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | -1.50% | 550 |
| Oct 23, 2025 | 5.85 | 5.99 | 5.75 | 5.99 | 5.86 | 3.10% | 5,413 |
| Oct 22, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.69 | -2.19% | 1,350 |
| Oct 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.82 | 1.54% | 200 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.85 | 5.85 | 5.73 | -1.02% | 1,805 |
| Oct 17, 2025 | 5.85 | 5.91 | 5.76 | 5.91 | 5.79 | 0.17% | 2,809 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.86 | 5.90 | 5.78 | - | 311 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 0.68% | 545 |
| Oct 14, 2025 | 5.87 | 5.90 | 5.86 | 5.86 | 5.74 | -0.68% | 759 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.78 | 2.79% | 4,626 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.62 | -3.20% | 7,544 |
| Oct 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.81 | -3.42% | 165 |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | 2.33% | 1,000 |
| Oct 6, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.87 | -3.23% | 1,425 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.07 | 2.14% | 491 |
| Oct 1, 2025 | 6.23 | 6.23 | 6.07 | 6.07 | 5.94 | -0.49% | 801 |