Canada markets closed

Vitreous Glass Inc. (VCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.8900-0.1200 (-2.40%)
At close: 03:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20225.01005.01004.89004.89004.89002,300
Jan. 20, 20225.00005.01004.96005.01005.01001,300
Jan. 19, 20224.99005.04004.98004.98004.98002,000
Jan. 18, 20225.04005.05004.97004.99004.99006,400
Jan. 17, 20225.09005.09005.04005.05005.05002,200
Jan. 14, 20224.81005.02004.80005.02005.02003,200
Jan. 13, 20224.85004.85004.76004.80004.80002,400
Jan. 12, 20224.91004.92004.90004.90004.90001,900
Jan. 11, 20225.10005.10005.00005.00005.00004,000
Jan. 10, 20225.11005.11005.05005.05005.05005,300
Jan. 07, 20224.99005.15004.95005.10005.10007,300
Jan. 06, 20224.92004.95004.85004.90004.90002,300
Jan. 05, 20224.80004.90004.80004.90004.90001,200
Jan. 04, 20224.58004.82004.58004.82004.82001,600
Dec. 31, 20214.54004.58004.54004.58004.5800700
Dec. 30, 20214.79004.79004.40004.50004.500012,300
Dec. 29, 20214.47004.70004.45004.48004.480018,000
Dec. 24, 20214.55004.60004.45004.50004.50001,000
Dec. 23, 20214.51004.61004.42004.50004.500013,500
Dec. 22, 20214.56004.56004.51004.51004.51004,800
Dec. 21, 20214.73004.75004.53004.56004.560016,900
Dec. 20, 20214.72004.80004.72004.80004.80001,600
Dec. 17, 20214.88004.93004.78004.78004.7800800
Dec. 16, 20214.91004.98004.90004.95004.95004,400
Dec. 15, 20214.98004.98004.89004.93004.93001,700
Dec. 14, 20214.94004.94004.72004.72004.72001,900
Dec. 13, 20214.95004.95004.74004.80004.80002,500
Dec. 10, 20214.95004.95004.95004.95004.95003,600
Dec. 09, 20214.99004.99004.90004.90004.9000700
Dec. 08, 20215.14005.14004.62004.62004.620010,800
Dec. 07, 20215.14005.14005.14005.14005.1400400
Dec. 06, 20214.80005.05004.58004.75004.750014,100
Dec. 03, 20215.00005.00004.89004.91004.91006,200
Dec. 02, 20215.16005.16004.92005.05005.05002,700
Dec. 01, 20215.00005.00004.91004.92004.92002,200
Nov. 30, 20215.06005.06004.92005.00005.00001,800
Nov. 29, 20215.14005.17005.14005.15005.15002,500
Nov. 26, 20215.15005.15005.08005.13005.13003,700
Nov. 25, 20215.15005.15005.08005.09005.09002,900
Nov. 24, 20215.08005.15005.08005.15005.15003,000
Nov. 23, 20215.26005.26004.94005.04005.040021,100
Nov. 22, 20215.23005.24005.20005.20005.20001,500
Nov. 19, 20215.30005.30005.25005.30005.30003,400
Nov. 18, 20215.39005.39005.10005.20005.200010,600
Nov. 17, 20215.27005.47005.26005.44005.44005,200
Nov. 16, 20215.30005.35005.25005.25005.25001,500
Nov. 15, 20215.18005.36005.18005.21005.21002,800
Nov. 12, 20215.20005.20005.15005.18005.18001,300
Nov. 11, 20215.47005.47005.20005.20005.20003,700
Nov. 10, 20215.45005.45005.22005.22005.22008,600
Nov. 09, 20215.36005.41005.21005.22005.22004,100
Nov. 08, 20215.36005.36005.05005.15005.150015,300
Nov. 05, 20215.61005.61005.41005.41005.41006,700
Nov. 04, 20215.65005.65005.60005.60005.60003,400
Nov. 03, 20215.75005.80005.60005.65005.65009,700
Nov. 02, 20215.80005.80005.60005.80005.80003,700
Nov. 01, 20215.90005.90005.80005.85005.85001,800
Oct. 29, 20215.87005.88005.86005.86005.86006,900
Oct. 29, 20210.08 Dividend
Oct. 28, 20216.13006.14005.88006.05005.97004,700
Oct. 27, 20216.10006.10006.00006.00005.92075,000
Oct. 26, 20216.05006.10006.05006.09006.0095600
Oct. 25, 20216.09006.10006.00006.00005.92072,200
Oct. 22, 20216.10006.10006.02006.02005.94042,500
Oct. 21, 20216.09006.10006.09006.09006.00953,200
Oct. 20, 20216.10006.10005.85005.85005.77262,500
Oct. 19, 20216.14006.14006.05006.09006.00952,800
Oct. 18, 20215.99006.00005.87005.87005.79241,500
Oct. 15, 20215.63005.63005.60005.60005.5260500
Oct. 14, 20215.85005.85005.55005.62005.54574,500
Oct. 13, 20215.91005.91005.80005.80005.7233800
Oct. 12, 20215.94005.95005.94005.95005.87131,000
Oct. 08, 20215.98005.98005.82005.94005.8615700
Oct. 07, 20215.97005.98005.70005.70005.62461,300
Oct. 06, 20215.95005.99005.85005.85005.77262,000
Oct. 05, 20215.81005.90005.80005.90005.82201,100
Oct. 04, 20215.65005.75005.65005.70005.62461,600
Oct. 01, 20215.86005.86005.19005.39005.318718,500
Sep. 30, 20216.19006.19005.85005.85005.77269,500
Sep. 29, 20216.00006.20006.00006.20006.11803,300
Sep. 28, 20216.25006.25006.00006.00005.920714,000
Sep. 27, 20216.14006.25006.06006.15006.068715,900
Sep. 24, 20216.38006.38006.05006.10006.01935,200
Sep. 23, 20216.25006.40006.05006.25006.167412,800
Sep. 22, 20216.23006.25005.94006.17006.088420,400
Sep. 21, 20215.25006.50005.00005.76005.683839,000
Sep. 20, 20215.25005.25005.20005.24005.17071,600
Sep. 17, 20215.08005.25005.01005.20005.13126,900
Sep. 16, 20214.95005.07004.95005.07005.00301,500
Sep. 15, 20215.00005.00004.93004.93004.86481,100
Sep. 14, 20214.95004.95004.92004.95004.88452,700
Sep. 13, 20214.99005.00004.99005.00004.93392,900
Sep. 10, 20215.00005.00005.00005.00004.9339100
Sep. 09, 20215.00005.00005.00005.00004.93391,200
Sep. 08, 20215.00005.00005.00005.00004.9339900
Sep. 07, 20214.87004.87004.87004.87004.8056-
Sep. 03, 20215.00005.00004.87004.87004.80567,400
Sep. 02, 20215.00005.00005.00005.00004.93392,900
Sep. 01, 20215.05005.05005.00005.00004.9339700
Aug. 31, 20215.12005.12005.05005.05004.9832900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...