Canada markets closed

Vitreous Glass Inc. (VCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.6600+0.0100 (+0.22%)
At close: 02:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20224.66004.66004.66004.66004.6600100
Jul 04, 20224.58004.65004.58004.65004.6500500
Jun 30, 20224.55004.55004.55004.55004.55002,300
Jun 29, 20224.64004.64004.55004.55004.55001,400
Jun 28, 20224.60004.60004.60004.60004.6000-
Jun 27, 20224.60004.60004.60004.60004.6000400
Jun 24, 20224.90004.90004.90004.90004.9000-
Jun 23, 20224.75004.90004.75004.90004.90001,600
Jun 22, 20224.50004.50004.50004.50004.50001,500
Jun 21, 20224.51004.70004.50004.60004.60005,800
Jun 20, 20224.75004.75004.53004.53004.53003,200
Jun 17, 20224.75004.75004.66004.66004.6600900
Jun 16, 20224.75004.75004.60004.63004.63001,900
Jun 15, 20224.80004.80004.80004.80004.8000-
Jun 14, 20224.85004.85004.80004.80004.80002,000
Jun 13, 20224.85004.85004.77004.77004.77007,300
Jun 10, 20224.96004.96004.87004.87004.87001,100
Jun 09, 20224.95004.95004.95004.95004.9500-
Jun 08, 20224.90004.95004.90004.95004.9500700
Jun 07, 20224.92004.92004.90004.90004.9000800
Jun 06, 20224.91004.95004.91004.95004.9500400
Jun 03, 20224.91004.93004.91004.93004.93008,100
Jun 02, 20224.93004.93004.93004.93004.93001,200
Jun 01, 20224.94004.94004.90004.92004.92004,200
May 31, 20224.96004.99004.95004.95004.95003,000
May 30, 20224.95004.95004.95004.95004.9500100
May 27, 20224.95005.00004.95004.95004.95001,500
May 26, 20225.04005.04005.04005.04005.0400-
May 25, 20224.94005.04004.94005.04005.0400400
May 24, 20224.91004.95004.91004.95004.9500400
May 20, 20224.95004.95004.95004.95004.95001,000
May 19, 20224.86004.86004.86004.86004.8600200
May 18, 20224.91004.93004.86004.93004.93001,600
May 17, 20224.96004.96004.90004.90004.90001,100
May 16, 20224.89004.95004.89004.95004.95003,100
May 13, 20224.95005.10004.90004.90004.90001,800
May 12, 20224.98005.00004.90004.90004.90004,500
May 11, 20225.00005.00004.85004.85004.85001,100
May 10, 20225.00005.00005.00005.00005.00001,000
May 09, 20225.01005.10004.83004.83004.83001,500
May 06, 20224.89005.10004.77005.10005.100011,900
May 05, 20225.00005.15005.00005.15005.15007,200
May 04, 20225.00005.00005.00005.00005.00005,900
May 03, 20224.95005.00004.88005.00005.00001,100
May 02, 20225.00005.08005.00005.02005.02002,300
Apr 29, 20225.07005.15005.05005.15005.15001,600
Apr 28, 20225.15005.15005.08005.08005.08001,200
Apr 28, 20220.08 Dividend
Apr 27, 20225.00005.00005.00005.00004.92001,800
Apr 26, 20225.04005.05005.04005.05004.96922,100
Apr 25, 20224.78005.03004.78005.03004.949514,000
Apr 22, 20224.90005.03004.90005.03004.94954,400
Apr 21, 20225.08005.08005.06005.06004.9790900
Apr 20, 20224.99005.00004.98005.00004.92001,000
Apr 19, 20225.00005.00004.90004.90004.82161,100
Apr 18, 20225.11005.11005.11005.11005.0282-
Apr 14, 20225.10005.11005.10005.11005.0282600
Apr 13, 20224.95005.10004.95005.10005.01843,300
Apr 12, 20225.01005.01004.90004.90004.82162,200
Apr 11, 20225.01005.05005.01005.01004.92981,600
Apr 08, 20225.03005.05005.01005.05004.96921,500
Apr 07, 20224.90004.90004.90004.90004.8216-
Apr 06, 20224.99004.99004.90004.90004.82164,500
Apr 05, 20224.99005.00004.98005.00004.92002,000
Apr 04, 20225.05005.05004.95004.95004.87084,100
Apr 01, 20225.05005.05005.05005.05004.96921,000
Mar 31, 20225.08005.08005.08005.08004.9987700
Mar 30, 20225.06005.07005.06005.07004.9889400
Mar 29, 20225.10005.10005.07005.07004.9889200
Mar 28, 20225.15005.15005.15005.15005.0676500
Mar 25, 20225.14005.15005.14005.15005.06761,000
Mar 24, 20225.07005.07005.05005.05004.96921,500
Mar 23, 20225.15005.15005.10005.10005.01844,800
Mar 22, 20225.10005.10005.10005.10005.01843,600
Mar 21, 20225.12005.15005.06005.15005.06761,400
Mar 18, 20225.06005.10005.06005.10005.01842,500
Mar 17, 20225.01005.01005.00005.00004.92002,500
Mar 16, 20224.96004.96004.96004.96004.8806900
Mar 15, 20224.93004.93004.90004.90004.8216800
Mar 14, 20224.96004.96004.90004.94004.86103,600
Mar 11, 20224.90004.90004.90004.90004.8216100
Mar 10, 20224.95004.95004.90004.90004.8216600
Mar 09, 20224.90004.90004.89004.90004.82161,300
Mar 08, 20224.85004.90004.85004.90004.8216600
Mar 07, 20224.87004.90004.85004.90004.82162,000
Mar 04, 20224.95004.95004.85004.87004.7921800
Mar 03, 20225.29005.29004.85004.85004.77244,200
Mar 02, 20225.05005.06004.90004.90004.82168,900
Mar 01, 20224.95005.00004.90005.00004.92001,500
Feb 28, 20224.85004.85004.85004.85004.7724600
Feb 25, 20224.86004.90004.84004.85004.77247,500
Feb 24, 20225.00005.00004.84004.99004.91024,500
Feb 23, 20225.05005.05005.00005.00004.92003,200
Feb 22, 20225.30005.30005.00005.03004.949510,500
Feb 18, 20225.26005.35005.26005.30005.21529,700
Feb 17, 20225.29005.30005.29005.30005.21521,300
Feb 16, 20225.15005.29005.15005.29005.205413,700
Feb 15, 20225.15005.15005.10005.10005.0184800
Feb 14, 20225.09005.15005.09005.10005.018424,200
Feb 11, 20225.05005.05005.00005.00004.92009,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...