Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 7.00
+0.01 (0.14%)
Aug 12, 2026, 12:51 PM EST
Vitreous Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.14% | 549 |
| Aug 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.01% | 975 |
| Aug 10, 2026 | 6.99 | 6.99 | 6.91 | 6.92 | 6.92 | 5.65% | 1,170 |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | 330 |
| Aug 6, 2026 | 6.99 | 6.99 | 6.70 | 6.70 | 6.70 | -4.29% | 816 |
| Aug 5, 2026 | 6.99 | 7.00 | 6.44 | 7.00 | 7.00 | 3.09% | 1,319 |
| Aug 4, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -3.00% | 452 |
| Jul 31, 2026 | 6.75 | 7.00 | 6.72 | 7.00 | 7.00 | 1.45% | 4,505 |
| Jul 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 300 |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 0.14% | 1,654 |
| Jul 28, 2026 | 6.98 | 7.00 | 6.75 | 6.99 | 6.89 | 2.49% | 3,119 |
| Jul 27, 2026 | 6.90 | 6.91 | 6.82 | 6.82 | 6.72 | -0.87% | 1,414 |
| Jul 23, 2026 | 7.03 | 7.03 | 6.68 | 6.88 | 6.78 | 3.77% | 3,502 |
| Jul 22, 2026 | 6.40 | 6.63 | 6.40 | 6.63 | 6.54 | 4.25% | 4,913 |
| Jul 21, 2026 | 6.36 | 6.36 | 6.30 | 6.36 | 6.27 | - | 3,144 |
| Jul 20, 2026 | 6.25 | 6.36 | 6.20 | 6.36 | 6.27 | 2.58% | 23,030 |
| Jul 17, 2026 | 6.21 | 6.24 | 6.20 | 6.20 | 6.11 | -0.80% | 5,293 |
| Jul 16, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.16 | 0.81% | 5,810 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.11 | - | 3,411 |
| Jul 14, 2026 | 6.22 | 6.24 | 6.20 | 6.20 | 6.11 | - | 1,400 |
| Jul 13, 2026 | 6.29 | 6.30 | 6.20 | 6.20 | 6.11 | -2.36% | 3,411 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.26 | 1.60% | 1,100 |
| Jul 9, 2026 | 6.25 | 6.33 | 6.25 | 6.25 | 6.16 | 0.16% | 1,580 |
| Jul 8, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.15 | -1.58% | 2,015 |
| Jul 7, 2026 | 6.25 | 6.34 | 6.25 | 6.34 | 6.25 | 1.44% | 580 |
| Jul 6, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.16 | - | 1,117 |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | - | 2,297 |
| Jul 2, 2026 | 6.25 | 6.30 | 6.24 | 6.25 | 6.16 | - | 5,765 |
| Jun 30, 2026 | 6.28 | 6.29 | 6.25 | 6.25 | 6.16 | - | 2,250 |
| Jun 29, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.16 | -0.79% | 1,497 |
| Jun 26, 2026 | 6.34 | 6.35 | 6.30 | 6.30 | 6.21 | 0.80% | 6,894 |
| Jun 25, 2026 | 6.46 | 6.50 | 6.25 | 6.25 | 6.16 | - | 11,953 |
| Jun 24, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.16 | -0.79% | 11,216 |
| Jun 23, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.21 | 1.45% | 1,302 |
| Jun 22, 2026 | 6.26 | 6.26 | 6.17 | 6.21 | 6.12 | -0.64% | 8,232 |
| Jun 19, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.16 | -1.11% | 2,366 |
| Jun 18, 2026 | 6.25 | 6.32 | 6.22 | 6.32 | 6.23 | 1.12% | 1,431 |
| Jun 17, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.16 | - | 2,969 |
| Jun 16, 2026 | 6.26 | 6.34 | 6.25 | 6.25 | 6.16 | - | 2,105 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.16 | - | 7,397 |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | - | 1,091 |
| Jun 11, 2026 | 6.27 | 6.30 | 6.11 | 6.25 | 6.16 | - | 18,112 |
| Jun 10, 2026 | 6.21 | 6.30 | 6.21 | 6.25 | 6.16 | 0.16% | 1,507 |
| Jun 9, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.15 | 1.96% | 1,921 |
| Jun 8, 2026 | 6.22 | 6.25 | 6.11 | 6.12 | 6.03 | -2.08% | 5,579 |
| Jun 5, 2026 | 6.25 | 6.25 | 6.22 | 6.25 | 6.16 | - | 3,746 |
| Jun 4, 2026 | 6.30 | 6.39 | 6.25 | 6.25 | 6.16 | -0.64% | 2,370 |
| Jun 3, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 6.20 | 1.13% | 1,652 |
| Jun 2, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.13 | -1.27% | 5,671 |
| Jun 1, 2026 | 6.29 | 6.35 | 6.26 | 6.30 | 6.21 | - | 3,044 |