Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 5.21
-0.04 (-0.76%)
Mar 28, 2025, 10:57 AM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | 183 |
| Mar 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 26, 2025 | 5.18 | 5.25 | 5.17 | 5.25 | 5.25 | 0.96% | 2,300 |
| Mar 25, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.39% | 300 |
| Mar 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 100 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -1.71% | 600 |
| Mar 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | 400 |
| Mar 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 112 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 600 |
| Mar 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 510 |
| Mar 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 11, 2025 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 2.86% | 1,100 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -1.87% | 2,305 |
| Mar 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 144 |
| Mar 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Mar 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.29% | 100 |
| Mar 4, 2025 | 5.11 | 5.25 | 5.11 | 5.24 | 5.24 | -1.87% | 900 |
| Mar 3, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | -7.13% | 700 |
| Feb 28, 2025 | 5.24 | 5.75 | 5.23 | 5.75 | 5.75 | 9.73% | 5,800 |
| Feb 27, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 1.75% | 3,217 |
| Feb 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 25, 2025 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.78% | 1,200 |
| Feb 24, 2025 | 5.14 | 5.15 | 5.11 | 5.11 | 5.11 | -0.58% | 400 |
| Feb 21, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 1,000 |
| Feb 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 14,200 |
| Feb 19, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.40% | 3,805 |
| Feb 18, 2025 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | -0.40% | 9,409 |
| Feb 14, 2025 | 4.97 | 5.00 | 4.67 | 5.00 | 5.00 | 0.81% | 17,307 |
| Feb 13, 2025 | 4.95 | 5.01 | 4.90 | 4.96 | 4.96 | -0.80% | 11,700 |
| Feb 12, 2025 | 5.01 | 5.05 | 4.90 | 5.00 | 5.00 | 1.01% | 13,600 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.39% | 1,030 |
| Feb 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | 100 |
| Feb 7, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | 409 |
| Feb 6, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.20% | 800 |
| Feb 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% | 100 |
| Feb 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | 400 |
| Feb 3, 2025 | 4.91 | 5.08 | 4.90 | 5.08 | 5.08 | 1.40% | 2,209 |
| Jan 31, 2025 | 5.03 | 5.03 | 4.89 | 5.01 | 5.01 | -1.18% | 4,900 |
| Jan 30, 2025 | 5.01 | 5.10 | 5.01 | 5.07 | 4.94 | -0.59% | 10,531 |
| Jan 29, 2025 | 5.24 | 5.24 | 5.10 | 5.10 | 4.97 | -2.67% | 1,200 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | 0.77% | 1,100 |
| Jan 27, 2025 | 5.13 | 5.20 | 5.10 | 5.20 | 5.07 | 2.56% | 1,900 |
| Jan 24, 2025 | 5.11 | 5.19 | 5.06 | 5.07 | 4.94 | -1.17% | 9,307 |
| Jan 23, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.00 | -1.35% | 500 |
| Jan 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.58% | 200 |
| Jan 21, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.04 | 0.39% | 500 |
| Jan 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.02 | 0.98% | 200 |
| Jan 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |