Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.60
-0.15 (-2.22%)
Mar 19, 2026, 10:59 AM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.12% | 344 |
| Mar 17, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | 0.15% | 2,804 |
| Mar 16, 2026 | 6.77 | 6.79 | 6.57 | 6.60 | 6.60 | -1.49% | 8,792 |
| Mar 13, 2026 | 6.80 | 6.84 | 6.70 | 6.70 | 6.70 | -2.19% | 11,127 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.85 | 6.85 | 6.85 | -0.58% | 301 |
| Mar 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 200 |
| Mar 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 2,609 |
| Mar 9, 2026 | 6.89 | 6.89 | 6.88 | 6.89 | 6.89 | -1.57% | 10,148 |
| Mar 6, 2026 | 6.95 | 7.15 | 6.91 | 7.00 | 7.00 | -0.71% | 20,181 |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 800 |
| Mar 3, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | -4.08% | 2,606 |
| Mar 2, 2026 | 7.32 | 7.40 | 7.32 | 7.35 | 7.35 | 5.00% | 12,930 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Feb 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.45% | 1,475 |
| Feb 25, 2026 | 7.34 | 7.34 | 7.24 | 7.25 | 7.25 | -1.63% | 1,203 |
| Feb 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 5.29% | 1,491 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 1,512 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | 2.04% | 700 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -2.00% | 1,112 |
| Feb 18, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -1.41% | 17,658 |
| Feb 17, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 913 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 2,247 |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.64% | 1,603 |
| Feb 9, 2026 | 6.90 | 7.19 | 6.90 | 7.19 | 7.19 | 4.20% | 1,865 |
| Feb 6, 2026 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | -0.72% | 1,702 |
| Feb 5, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.97% | 9,650 |
| Feb 4, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | 100 |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 300 |
| Feb 2, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | 0.14% | 1,333 |
| Jan 29, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.89 | 4.64% | 1,700 |
| Jan 28, 2026 | 7.25 | 7.25 | 6.68 | 6.68 | 6.58 | -7.22% | 7,385 |
| Jan 27, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.10 | 1.27% | 650 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.11 | 7.11 | 7.01 | -1.25% | 510 |
| Jan 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | -0.69% | 150 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.15 | -1.49% | 1,620 |
| Jan 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.25 | 1.52% | 100 |
| Jan 20, 2026 | 7.04 | 7.25 | 7.04 | 7.25 | 7.15 | 2.84% | 2,300 |
| Jan 19, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 6.95 | 7.14% | 724 |
| Jan 16, 2026 | 7.25 | 7.25 | 6.58 | 6.58 | 6.49 | -7.19% | 13,473 |
| Jan 15, 2026 | 7.17 | 7.25 | 7.09 | 7.09 | 6.99 | -2.21% | 2,564 |
| Jan 14, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.15 | 0.69% | 2,600 |
| Jan 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | -1.23% | 389 |
| Jan 12, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.19 | -0.14% | 238 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -1.35% | 8,581 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | 13,229 |
| Jan 7, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.34 | 0.68% | 923 |
| Jan 6, 2026 | 7.08 | 7.42 | 7.08 | 7.40 | 7.29 | 0.68% | 1,744 |
| Jan 5, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.24 | - | 600 |
| Jan 2, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.24 | - | 900 |
| Dec 31, 2025 | 7.34 | 7.35 | 7.34 | 7.35 | 7.24 | -1.34% | 2,009 |