Glacier Media Inc. GVC
TSX · Canada · Commercial Services
CAD 0.36000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 28.50K |
| 2026-09-30 | CAD 0.38 | +5.56% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.00K |
| 2026-09-29 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 0 |
| 2026-09-28 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 |
| 0 |
| 2026-09-25 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 30.00K |
| 2026-09-24 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 14.50K |
| 2026-09-23 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 30.50K |
| 2026-09-22 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 64.80K |
| 2026-09-21 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 4.00K |
| 2026-09-18 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.00K |
| 2026-09-17 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-09-16 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.00K |
| 2026-09-15 | CAD 0.37 | -2.63% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 15.00K |
| 2026-09-14 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 357.90K |
| 2026-09-11 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 11.00K |
| 2026-09-10 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 60.00K |
| 2026-09-09 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-09-08 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-09-04 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.00K |
| 2026-09-03 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 5.00K |
| 2026-09-02 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 22.50K |
| 2026-09-01 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.00K |
| 2026-08-31 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 45.70K |
| 2026-08-28 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 10.00K |
| 2026-08-27 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 10.00K |
| 2026-08-26 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-08-25 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-08-24 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 8.60K |
| 2026-08-21 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 600 |
| 2026-08-20 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-08-19 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 21.50K |
| 2026-08-18 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 7.50K |
| 2026-08-17 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-08-14 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 3.80K |
| 2026-08-13 | CAD 0.36 | -2.70% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 1.00K |
| 2026-08-12 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-08-11 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 40.90K |
| 2026-08-10 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 0 |
| 2026-08-07 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 0 |
| 2026-08-06 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 0 |
| 2026-08-05 | CAD 0.36 | +5.88% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 23.00K |
| 2026-08-04 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-07-31 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 2.60K |
| 2026-07-30 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 20.50K |
| 2026-07-29 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 5.50K |
| 2026-07-28 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 11.00K |
| 2026-07-27 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 8.90K |
| 2026-07-24 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-23 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 5.50K |
| 2026-07-22 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 12.00K |
| 2026-07-21 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 10.00K |
| 2026-07-20 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.50K |
| 2026-07-17 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-16 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.00K |
| 2026-07-15 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-14 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-13 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.60K |
| 2026-07-10 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-09 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.00K |
| 2026-07-08 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 5.00K |
| 2026-07-07 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-06 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.50K |
| 2026-07-03 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-02 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 15.50K |
| 2026-06-30 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 106.00K |
| 2026-06-29 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 13.60K |
| 2026-06-26 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-25 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 29.00K |
| 2026-06-24 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-23 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 1.50K |
| 2026-06-22 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 4.50K |
| 2026-06-19 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-18 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-17 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-16 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-15 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-12 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-11 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-10 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 3.50K |
| 2026-06-09 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 85.60K |
| 2026-06-08 | CAD 0.33 | -2.94% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 8.60K |
| 2026-06-05 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 73.00K |
| 2026-06-04 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-03 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 2.00K |
| 2026-06-02 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 162.50K |
| 2026-06-01 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-05-29 | CAD 0.34 | -8.11% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 41.50K |
| 2026-05-28 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-05-27 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 5.50K |
| 2026-05-26 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |