Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 5.14
+0.04 (0.78%)
Feb 21, 2025, 3:56 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 14,165 |
| 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 | - | - |
| Jan 16, 2025 | 5.15 | 5.15 | 4.86 | 5.10 | 4.97 | -2.86% | 9,636 |
| Jan 15, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.12 | 1.94% | 1,510 |
| Jan 14, 2025 | 5.15 | 5.15 | 5.01 | 5.15 | 5.02 | 1.58% | 1,544 |
| Jan 13, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 4.94 | -0.78% | 1,649 |
| Jan 10, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 4.98 | -0.20% | 3,000 |
| Jan 9, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 4.99 | -0.58% | 400 |
| Jan 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | 100 |
| Jan 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | 223 |
| Jan 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.02 | 0.98% | 346 |
| Jan 3, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 4.97 | - | 5,402 |
| Jan 2, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 4.97 | -5.38% | 2,800 |
| Dec 31, 2024 | 5.30 | 5.39 | 5.15 | 5.39 | 5.25 | 1.70% | 506 |
| Dec 30, 2024 | 5.39 | 5.39 | 5.30 | 5.30 | 5.16 | 1.92% | 315 |
| Dec 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Dec 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -1.52% | 246 |
| Dec 23, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | 3.53% | 100 |
| Dec 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -2.86% | 300 |
| Dec 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | - |
| Dec 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | - |
| Dec 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | - |
| Dec 16, 2024 | 5.06 | 5.25 | 5.02 | 5.25 | 5.12 | 3.96% | 5,113 |
| Dec 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 0.60% | 3,800 |
| Dec 12, 2024 | 5.02 | 5.08 | 5.02 | 5.02 | 4.89 | -2.52% | 2,609 |
| Dec 11, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.02 | -0.19% | 5,504 |
| Dec 10, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.03 | -1.71% | 900 |
| Dec 9, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 5.12 | 1.94% | 500 |
| Dec 6, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.02 | -1.15% | 1,410 |
| Dec 5, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.08 | - | - |
| Dec 4, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.08 | -0.76% | 2,800 |
| Dec 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | -2.42% | 4,549 |
| Dec 2, 2024 | 5.25 | 5.38 | 5.25 | 5.38 | 5.24 | 2.48% | 1,200 |
| Nov 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | 800 |
| Nov 28, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.12 | -0.38% | 1,700 |
| Nov 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.13 | - | - |
| Nov 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.13 | 0.38% | 200 |
| Nov 25, 2024 | 5.19 | 5.25 | 5.19 | 5.25 | 5.12 | -0.19% | 2,800 |
| Nov 22, 2024 | 5.15 | 5.26 | 5.15 | 5.26 | 5.13 | 2.14% | 1,900 |
| Nov 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Nov 20, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.02 | -0.58% | 2,714 |
| Nov 19, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.05 | - | 1,603 |
| Nov 18, 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 5.05 | -0.19% | 1,500 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.06 | -1.33% | 1,631 |
| Nov 14, 2024 | 5.35 | 5.41 | 5.26 | 5.26 | 5.13 | -3.13% | 1,412 |
| Nov 13, 2024 | 5.44 | 5.44 | 5.35 | 5.43 | 5.29 | -0.37% | 2,300 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 1.87% | 100 |
| Nov 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -2.55% | 5,400 |
| Nov 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.35 | 2.43% | 500 |
| Nov 7, 2024 | 5.89 | 5.89 | 5.35 | 5.36 | 5.22 | - | 3,600 |
| Nov 6, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.22 | -0.74% | 2,100 |
| Nov 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | 0.75% | 100 |
| Nov 4, 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.22 | 0.19% | 4,000 |
| Nov 1, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -0.93% | 11,620 |
| Oct 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | 0.93% | 1,201 |
| Oct 30, 2024 | 5.35 | 5.39 | 5.35 | 5.35 | 5.18 | - | 3,400 |
| Oct 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 500 |
| Oct 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | -0.56% | 216 |
| Oct 25, 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.21 | 0.56% | 1,200 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 2,700 |
| Oct 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 1,000 |
| Oct 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 19,100 |
| Oct 21, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.18 | - | 6,500 |
| Oct 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 102 |
| Oct 17, 2024 | 5.35 | 5.35 | 5.16 | 5.35 | 5.18 | - | 7,339 |
| Oct 16, 2024 | 5.16 | 5.35 | 5.15 | 5.35 | 5.18 | 1.52% | 9,004 |
| Oct 15, 2024 | 5.37 | 5.37 | 5.27 | 5.27 | 5.11 | -0.38% | 900 |
| Oct 11, 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.13 | 0.76% | 600 |
| Oct 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.09 | - | - |
| Oct 9, 2024 | 5.10 | 5.25 | 5.03 | 5.25 | 5.09 | 2.74% | 6,800 |
| Oct 8, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.95 | - | - |
| Oct 7, 2024 | 5.12 | 5.19 | 5.11 | 5.11 | 4.95 | 0.20% | 1,233 |
| Oct 4, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | - | - |
| Oct 3, 2024 | 5.16 | 5.19 | 5.10 | 5.10 | 4.94 | -0.97% | 4,008 |
| Oct 2, 2024 | 5.23 | 5.23 | 5.15 | 5.15 | 4.99 | -0.58% | 900 |
| Oct 1, 2024 | 5.23 | 5.23 | 5.18 | 5.18 | 5.02 | -0.96% | 1,200 |
| Sep 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.07 | -0.38% | 400 |
| Sep 27, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.09 | 2.94% | 5,300 |