Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.02
-0.30 (-4.75%)
Aug 12, 2025, 3:00 PM EDT
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -4.75% | 910 |
| Aug 8, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -1.10% | 451 |
| 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 |
| Jun 30, 2025 | 5.79 | 5.99 | 5.79 | 5.99 | 5.92 | 0.17% | 1,500 |
| Jun 27, 2025 | 5.61 | 5.98 | 5.56 | 5.98 | 5.91 | 6.22% | 27,500 |
| Jun 26, 2025 | 5.79 | 5.80 | 5.61 | 5.63 | 5.56 | -3.76% | 16,300 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -2.17% | 134 |
| Jun 24, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.91 | 0.34% | 200 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -0.50% | 500 |
| Jun 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | -0.17% | 125 |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 500 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 500 |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | - |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 300 |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 500 |
| Jun 11, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.93 | -0.17% | 513 |
| Jun 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 0.17% | 118 |
| Jun 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -0.83% | 209 |
| Jun 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 827 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.83% | 100 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 401 |
| Jun 3, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.93 | -1.48% | 902 |
| Jun 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.02 | - | - |
| May 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.02 | 1.50% | 202 |