Vitreous Glass Inc. (TSXV:VCI)
Canada · Delayed Price · Currency is CAD 6.88
+0.25 (3.77%)
Jul 23, 2026, 3:40 PM EST
Vitreous Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.03 | 7.03 | 6.68 | 6.88 | 6.88 | 3.77% | 3,502 |
| Jul 22, 2026 | 6.40 | 6.63 | 6.40 | 6.63 | 6.63 | 4.25% | 4,913 |
| Jul 21, 2026 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | - | 3,144 |
| Jul 20, 2026 | 6.25 | 6.36 | 6.20 | 6.36 | 6.36 | 2.58% | 23,030 |
| Jul 17, 2026 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | -0.80% | 5,293 |
| Jul 16, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 5,810 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 3,411 |
| Jul 14, 2026 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | - | 1,400 |
| Jul 13, 2026 | 6.29 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 3,411 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 1,100 |
| Jul 9, 2026 | 6.25 | 6.33 | 6.25 | 6.25 | 6.25 | 0.16% | 1,580 |
| Jul 8, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | -1.58% | 2,015 |
| Jul 7, 2026 | 6.25 | 6.34 | 6.25 | 6.34 | 6.34 | 1.44% | 580 |
| Jul 6, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | - | 1,117 |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,297 |
| Jul 2, 2026 | 6.25 | 6.30 | 6.24 | 6.25 | 6.25 | - | 5,765 |
| Jun 30, 2026 | 6.28 | 6.29 | 6.25 | 6.25 | 6.25 | - | 2,250 |
| Jun 29, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | -0.79% | 1,497 |
| Jun 26, 2026 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 6,894 |
| Jun 25, 2026 | 6.46 | 6.50 | 6.25 | 6.25 | 6.25 | - | 11,953 |
| Jun 24, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 11,216 |
| Jun 23, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.45% | 1,302 |
| Jun 22, 2026 | 6.26 | 6.26 | 6.17 | 6.21 | 6.21 | -0.64% | 8,232 |
| Jun 19, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.11% | 2,366 |
| Jun 18, 2026 | 6.25 | 6.32 | 6.22 | 6.32 | 6.32 | 1.12% | 1,431 |
| Jun 17, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 2,969 |
| Jun 16, 2026 | 6.26 | 6.34 | 6.25 | 6.25 | 6.25 | - | 2,105 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | - | 7,397 |
| 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 |