Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.25
0.00 (0.00%)
Jun 12, 2026, 3:56 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,091 |
| Jun 11, 2026 | 6.27 | 6.30 | 6.11 | 6.25 | 6.25 | - | 18,112 |
| Jun 10, 2026 | 6.21 | 6.30 | 6.21 | 6.25 | 6.25 | 0.16% | 1,507 |
| Jun 9, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 1.96% | 1,921 |
| Jun 8, 2026 | 6.22 | 6.25 | 6.11 | 6.12 | 6.12 | -2.08% | 5,579 |
| Jun 5, 2026 | 6.25 | 6.25 | 6.22 | 6.25 | 6.25 | - | 3,746 |
| Jun 4, 2026 | 6.30 | 6.39 | 6.25 | 6.25 | 6.25 | -0.64% | 2,370 |
| Jun 3, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | 1.13% | 1,652 |
| Jun 2, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.27% | 5,671 |
| Jun 1, 2026 | 6.29 | 6.35 | 6.26 | 6.30 | 6.30 | - | 3,044 |
| May 29, 2026 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | - | 3,216 |
| May 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 1,901 |
| May 27, 2026 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | 3.23% | 1,978 |
| May 26, 2026 | 6.40 | 6.40 | 6.19 | 6.20 | 6.20 | -2.36% | 10,915 |
| May 25, 2026 | 6.40 | 6.54 | 6.30 | 6.35 | 6.35 | -0.78% | 6,994 |
| May 22, 2026 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | -0.16% | 1,750 |
| May 21, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -0.62% | 1,900 |
| May 20, 2026 | 6.41 | 6.70 | 6.41 | 6.45 | 6.45 | -0.77% | 2,746 |
| May 19, 2026 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | - | 2,902 |
| May 15, 2026 | 6.31 | 6.60 | 6.31 | 6.50 | 6.50 | - | 1,742 |
| May 14, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 2,721 |
| May 13, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 566 |
| May 12, 2026 | 6.27 | 6.65 | 6.27 | 6.65 | 6.65 | 2.31% | 2,295 |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,198 |
| May 8, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -2.26% | 2,534 |
| May 7, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 2.31% | 2,261 |
| May 6, 2026 | 6.85 | 6.85 | 6.20 | 6.50 | 6.50 | -6.20% | 21,818 |
| May 5, 2026 | 6.95 | 6.95 | 6.75 | 6.93 | 6.93 | - | 1,600 |
| May 4, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | 2.67% | 463 |
| May 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.60% | 410 |
| 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 |