Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.75
-0.11 (-1.60%)
May 1, 2026, 2:49 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -0.14% | 1,298 |
| Apr 28, 2026 | 7.01 | 7.02 | 7.01 | 7.01 | 6.87 | -5.40% | 4,360 |
| Apr 24, 2026 | 7.36 | 7.41 | 7.36 | 7.41 | 7.26 | 0.82% | 6,428 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 0.96% | 1,069 |
| Apr 22, 2026 | 6.98 | 7.28 | 6.83 | 7.28 | 7.13 | 7.06% | 8,786 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -0.44% | 403 |
| Apr 20, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.69 | 1.34% | 2,065 |
| Apr 17, 2026 | 6.73 | 6.74 | 6.73 | 6.74 | 6.61 | 0.45% | 767 |
| Apr 16, 2026 | 6.60 | 6.71 | 6.60 | 6.71 | 6.58 | 1.51% | 854 |
| Apr 15, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.48 | 0.92% | 751 |
| Apr 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.42 | - | 1,350 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.42 | -1.36% | 1,814 |
| Apr 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.51 | 1.84% | 130 |
| Apr 9, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.39 | -1.95% | 702 |
| Apr 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.52 | 1.53% | 1,005 |
| Apr 6, 2026 | 6.53 | 6.55 | 6.50 | 6.55 | 6.42 | 2.99% | 1,416 |
| Apr 2, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.23 | 0.16% | 623 |
| Apr 1, 2026 | 6.29 | 6.35 | 6.29 | 6.35 | 6.22 | 1.76% | 2,792 |
| Mar 31, 2026 | 6.29 | 6.30 | 6.10 | 6.24 | 6.12 | -0.16% | 5,880 |
| Mar 30, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.13 | 2.46% | 648 |
| Mar 27, 2026 | 6.15 | 6.20 | 6.07 | 6.10 | 5.98 | -2.24% | 3,201 |
| Mar 26, 2026 | 6.15 | 6.24 | 6.15 | 6.24 | 6.12 | 1.13% | 2,405 |
| Mar 25, 2026 | 6.11 | 6.24 | 6.11 | 6.17 | 6.05 | -0.48% | 4,198 |
| Mar 24, 2026 | 6.66 | 6.66 | 5.97 | 6.20 | 6.08 | -6.20% | 15,759 |
| Mar 23, 2026 | 6.82 | 6.82 | 6.61 | 6.61 | 6.48 | -2.79% | 424 |
| Mar 20, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.66 | 3.03% | 200 |
| Mar 19, 2026 | 6.83 | 6.83 | 6.60 | 6.60 | 6.47 | -2.22% | 1,880 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | 2.12% | 344 |
| Mar 17, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.48 | 0.15% | 2,804 |
| Mar 16, 2026 | 6.77 | 6.79 | 6.57 | 6.60 | 6.47 | -1.49% | 8,792 |
| Mar 13, 2026 | 6.80 | 6.84 | 6.70 | 6.70 | 6.57 | -2.19% | 11,127 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.85 | 6.85 | 6.71 | -0.58% | 301 |
| Mar 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.75 | - | 200 |
| Mar 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.75 | - | 2,609 |
| Mar 9, 2026 | 6.89 | 6.89 | 6.88 | 6.89 | 6.75 | -1.57% | 10,148 |
| Mar 6, 2026 | 6.95 | 7.15 | 6.91 | 7.00 | 6.86 | -0.71% | 20,181 |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - | 800 |
| Mar 3, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 6.91 | -4.08% | 2,606 |
| Mar 2, 2026 | 7.32 | 7.40 | 7.32 | 7.35 | 7.20 | 5.00% | 12,930 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | 100 |
| Feb 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.86 | -3.45% | 1,475 |
| Feb 25, 2026 | 7.34 | 7.34 | 7.24 | 7.25 | 7.11 | -1.63% | 1,203 |
| Feb 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.22 | 5.29% | 1,491 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 6.86 | - | 1,512 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 6.86 | 2.04% | 700 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.72 | -2.00% | 1,112 |
| Feb 18, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 6.86 | -1.41% | 17,658 |
| Feb 17, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | 0.71% | 913 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.91 | 0.71% | 2,247 |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -2.64% | 1,603 |