Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 5.98
+0.03 (0.50%)
May 12, 2025, 3:25 PM EDT
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 166 |
| May 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,000 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 200 |
| May 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 2, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | - | 2,000 |
| May 1, 2025 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | - | 3,100 |
| Apr 30, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.89 | 0.17% | 4,500 |
| Apr 29, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.88 | - | 1,400 |
| Apr 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | - | 2,615 |
| Apr 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 5.88 | 4.35% | 11,400 |
| Apr 24, 2025 | 5.68 | 5.75 | 5.40 | 5.75 | 5.64 | - | 15,135 |
| Apr 23, 2025 | 5.51 | 5.75 | 5.51 | 5.75 | 5.64 | 5.50% | 37,500 |
| Apr 22, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.34 | 4.81% | 14,047 |
| Apr 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -3.53% | 100 |
| Apr 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - | - |
| Apr 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - | - |
| Apr 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - | - |
| Apr 14, 2025 | 5.38 | 5.39 | 5.15 | 5.39 | 5.28 | 2.67% | 1,000 |
| Apr 11, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.15 | 0.96% | 1,103 |
| Apr 10, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.10 | -0.76% | 500 |
| Apr 9, 2025 | 5.19 | 5.24 | 5.19 | 5.24 | 5.14 | 2.75% | 2,300 |
| Apr 8, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.00 | -2.86% | 4,100 |
| Apr 7, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.15 | 0.96% | 4,600 |
| Apr 4, 2025 | 5.11 | 5.20 | 5.10 | 5.20 | 5.10 | - | 6,514 |
| Apr 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.97% | 900 |
| Apr 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -1.90% | 200 |
| Apr 1, 2025 | 5.16 | 5.25 | 5.15 | 5.25 | 5.15 | 0.96% | 2,000 |
| Mar 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -0.19% | 240 |
| Mar 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | -0.76% | 200 |
| Mar 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - | - |
| Mar 26, 2025 | 5.18 | 5.25 | 5.17 | 5.25 | 5.15 | 0.96% | 2,300 |
| Mar 25, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.10 | 0.39% | 300 |
| Mar 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | - | 100 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.08 | -1.71% | 600 |
| Mar 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.16 | 0.19% | 400 |
| Mar 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.15 | -0.75% | 112 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - | 600 |
| Mar 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -1.85% | 510 |
| Mar 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - | - |
| Mar 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - | - |
| Mar 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - | - |
| Mar 11, 2025 | 5.26 | 5.40 | 5.26 | 5.40 | 5.29 | 2.86% | 1,100 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.15 | -1.87% | 2,305 |
| Mar 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | -0.19% | 144 |
| Mar 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | - | - |
| Mar 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | 2.29% | 100 |
| Mar 4, 2025 | 5.11 | 5.25 | 5.11 | 5.24 | 5.14 | -1.87% | 900 |
| Mar 3, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.23 | -7.13% | 700 |