Vitreous Glass Inc. VCI
TSXV · Canada · Process Industries
CAD 6.90-0.09 (-1.29%)
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 6.90 | -1.29% | CAD 6.90 | CAD 6.90 | CAD 6.90 | 1.10K |
| 2026-09-30 | CAD 6.99 | -0.14% | CAD 7.00 | CAD 7.00 | CAD 6.90 | 8.50K |
| 2026-09-29 | CAD 7.00 | 0.00% | CAD 6.97 | CAD 7.00 | CAD 6.97 | 1.00K |
| 2026-09-28 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 1.10K |
| 2026-09-25 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 6.92 | 5.10K |
| 2026-09-24 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 6.97 | 4.80K |
| 2026-09-23 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 200 |
| 2026-09-22 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 6.96 | 2.30K |
| 2026-09-21 | CAD 7.00 | 0.00% | CAD 6.98 | CAD 7.00 | CAD 6.98 | 2.10K |
| 2026-09-18 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 700 |
| 2026-09-17 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 0 |
| 2026-09-16 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 6.99 | 6.00K |
| 2026-09-15 | CAD 7.00 | +1.45% | CAD 6.96 | CAD 7.00 | CAD 6.96 | 1.00K |
| 2026-09-14 | CAD 6.90 | -1.29% | CAD 7.00 | CAD 7.00 | CAD 6.90 | 7.60K |
| 2026-09-11 | CAD 6.99 | +0.43% | CAD 7.00 | CAD 7.00 | CAD 6.96 | 8.20K |
| 2026-09-10 | CAD 6.96 | +0.43% | CAD 6.91 | CAD 6.99 | CAD 6.81 | 4.20K |
| 2026-09-09 | CAD 6.93 | -0.29% | CAD 7.00 | CAD 7.00 | CAD 6.91 | 4.20K |
| 2026-09-08 | CAD 6.95 | 0.00% | CAD 6.99 | CAD 6.99 | CAD 6.94 | 2.80K |
| 2026-09-04 | CAD 6.95 | -0.71% | CAD 7.00 | CAD 7.00 | CAD 6.95 | 2.10K |
| 2026-09-03 | CAD 7.00 | 0.00% | CAD 6.95 | CAD 7.00 | CAD 6.95 | 2.60K |
| 2026-09-02 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 1.20K |
| 2026-09-01 | CAD 7.00 | +0.29% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 6.50K |
| 2026-08-31 | CAD 6.98 | -0.29% | CAD 6.97 | CAD 6.98 | CAD 6.97 | 600 |
| 2026-08-28 | CAD 7.00 | 0.00% | CAD 6.98 | CAD 7.00 | CAD 6.95 | 5.90K |
| 2026-08-27 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 0 |
| 2026-08-26 | CAD 7.00 | 0.00% | CAD 6.80 | CAD 7.00 | CAD 6.60 | 21.60K |
| 2026-08-25 | CAD 7.00 | -0.85% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 300 |
| 2026-08-24 | CAD 7.06 | +2.32% | CAD 6.91 | CAD 7.06 | CAD 6.91 | 2.00K |
| 2026-08-21 | CAD 6.90 | 0.00% | CAD 6.80 | CAD 6.90 | CAD 6.80 | 200 |
| 2026-08-20 | CAD 6.90 | -1.57% | CAD 6.90 | CAD 6.90 | CAD 6.90 | 400 |
| 2026-08-19 | CAD 7.01 | +0.14% | CAD 7.00 | CAD 7.01 | CAD 7.00 | 400 |
| 2026-08-18 | CAD 7.00 | -0.14% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 200 |
| 2026-08-17 | CAD 7.01 | +0.29% | CAD 7.00 | CAD 7.01 | CAD 7.00 | 2.90K |
| 2026-08-14 | CAD 6.99 | -0.14% | CAD 6.95 | CAD 7.00 | CAD 6.95 | 3.60K |
| 2026-08-13 | CAD 7.00 | 0.00% | CAD 6.99 | CAD 7.00 | CAD 6.99 | 1.10K |
| 2026-08-12 | CAD 7.00 | +0.14% | CAD 6.99 | CAD 7.00 | CAD 6.99 | 500 |
| 2026-08-11 | CAD 6.99 | +1.01% | CAD 6.99 | CAD 6.99 | CAD 6.99 | 1.00K |
| 2026-08-10 | CAD 6.92 | +5.65% | CAD 6.99 | CAD 6.99 | CAD 6.91 | 1.20K |
| 2026-08-07 | CAD 6.55 | -2.24% | CAD 6.55 | CAD 6.55 | CAD 6.55 | 300 |
| 2026-08-06 | CAD 6.70 | -4.29% | CAD 6.99 | CAD 6.99 | CAD 6.70 | 800 |
| 2026-08-05 | CAD 7.00 | +3.09% | CAD 6.99 | CAD 7.00 | CAD 6.44 | 1.30K |
| 2026-08-04 | CAD 6.79 | -3.00% | CAD 6.80 | CAD 6.80 | CAD 6.79 | 500 |
| 2026-07-31 | CAD 7.00 | 0.00% | CAD 6.75 | CAD 7.00 | CAD 6.72 | 4.50K |
| 2026-07-30 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 300 |
| 2026-07-29 | CAD 7.00 | +0.14% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 1.70K |
| 2026-07-28 | CAD 6.99 | +2.49% | CAD 6.98 | CAD 7.00 | CAD 6.75 | 3.10K |
| 2026-07-27 | CAD 6.82 | -0.87% | CAD 6.90 | CAD 6.91 | CAD 6.82 | 1.40K |
| 2026-07-24 | CAD 6.88 | 0.00% | CAD 6.88 | CAD 6.88 | CAD 6.88 | 0 |
| 2026-07-23 | CAD 6.88 | +3.77% | CAD 7.03 | CAD 7.03 | CAD 6.68 | 3.50K |
| 2026-07-22 | CAD 6.63 | +4.25% | CAD 6.40 | CAD 6.63 | CAD 6.40 | 4.90K |
| 2026-07-21 | CAD 6.36 | 0.00% | CAD 6.36 | CAD 6.36 | CAD 6.30 | 3.10K |
| 2026-07-20 | CAD 6.36 | +2.58% | CAD 6.25 | CAD 6.36 | CAD 6.20 | 23.00K |
| 2026-07-17 | CAD 6.20 | -0.80% | CAD 6.21 | CAD 6.24 | CAD 6.20 | 5.30K |
| 2026-07-16 | CAD 6.25 | +0.81% | CAD 6.20 | CAD 6.25 | CAD 6.20 | 5.80K |
| 2026-07-15 | CAD 6.20 | 0.00% | CAD 6.20 | CAD 6.25 | CAD 6.20 | 3.40K |
| 2026-07-14 | CAD 6.20 | 0.00% | CAD 6.22 | CAD 6.24 | CAD 6.20 | 1.40K |
| 2026-07-13 | CAD 6.20 | -2.36% | CAD 6.29 | CAD 6.30 | CAD 6.20 | 3.40K |
| 2026-07-10 | CAD 6.35 | +1.60% | CAD 6.25 | CAD 6.35 | CAD 6.25 | 1.10K |
| 2026-07-09 | CAD 6.25 | +0.16% | CAD 6.25 | CAD 6.33 | CAD 6.25 | 1.60K |
| 2026-07-08 | CAD 6.24 | -1.58% | CAD 6.22 | CAD 6.30 | CAD 6.20 | 2.00K |
| 2026-07-07 | CAD 6.34 | +1.44% | CAD 6.25 | CAD 6.34 | CAD 6.25 | 600 |
| 2026-07-06 | CAD 6.25 | 0.00% | CAD 6.23 | CAD 6.25 | CAD 6.23 | 1.10K |
| 2026-07-03 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.25 | CAD 6.25 | 2.30K |
| 2026-07-02 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.30 | CAD 6.24 | 5.80K |
| 2026-06-30 | CAD 6.25 | 0.00% | CAD 6.28 | CAD 6.29 | CAD 6.25 | 2.30K |
| 2026-06-29 | CAD 6.25 | -0.79% | CAD 6.21 | CAD 6.25 | CAD 6.21 | 1.50K |
| 2026-06-26 | CAD 6.30 | +0.80% | CAD 6.34 | CAD 6.35 | CAD 6.30 | 6.90K |
| 2026-06-25 | CAD 6.25 | 0.00% | CAD 6.46 | CAD 6.50 | CAD 6.25 | 12.00K |
| 2026-06-24 | CAD 6.25 | -0.79% | CAD 6.25 | CAD 6.30 | CAD 6.25 | 11.20K |
| 2026-06-23 | CAD 6.30 | +1.45% | CAD 6.25 | CAD 6.30 | CAD 6.25 | 1.30K |
| 2026-06-22 | CAD 6.21 | -0.64% | CAD 6.26 | CAD 6.26 | CAD 6.17 | 8.20K |
| 2026-06-19 | CAD 6.25 | -1.11% | CAD 6.35 | CAD 6.35 | CAD 6.25 | 2.40K |
| 2026-06-18 | CAD 6.32 | +1.12% | CAD 6.25 | CAD 6.32 | CAD 6.22 | 1.40K |
| 2026-06-17 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.30 | CAD 6.25 | 3.00K |
| 2026-06-16 | CAD 6.25 | 0.00% | CAD 6.26 | CAD 6.34 | CAD 6.25 | 2.10K |
| 2026-06-15 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.40 | CAD 6.25 | 7.40K |
| 2026-06-12 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.25 | CAD 6.25 | 1.10K |
| 2026-06-11 | CAD 6.25 | 0.00% | CAD 6.27 | CAD 6.30 | CAD 6.11 | 18.10K |
| 2026-06-10 | CAD 6.25 | +0.16% | CAD 6.21 | CAD 6.30 | CAD 6.21 | 1.50K |
| 2026-06-09 | CAD 6.24 | +1.96% | CAD 6.20 | CAD 6.24 | CAD 6.20 | 1.90K |
| 2026-06-08 | CAD 6.12 | -2.08% | CAD 6.22 | CAD 6.25 | CAD 6.11 | 5.60K |
| 2026-06-05 | CAD 6.25 | 0.00% | CAD 6.25 | CAD 6.25 | CAD 6.22 | 3.70K |
| 2026-06-04 | CAD 6.25 | -0.64% | CAD 6.30 | CAD 6.39 | CAD 6.25 | 2.40K |
| 2026-06-03 | CAD 6.29 | +1.13% | CAD 6.23 | CAD 6.29 | CAD 6.23 | 1.70K |
| 2026-06-02 | CAD 6.22 | -1.27% | CAD 6.30 | CAD 6.30 | CAD 6.22 | 5.70K |
| 2026-06-01 | CAD 6.30 | 0.00% | CAD 6.29 | CAD 6.35 | CAD 6.26 | 3.00K |
| 2026-05-29 | CAD 6.30 | 0.00% | CAD 6.30 | CAD 6.30 | CAD 6.28 | 3.20K |
| 2026-05-28 | CAD 6.30 | -1.56% | CAD 6.30 | CAD 6.30 | CAD 6.30 | 1.90K |
| 2026-05-27 | CAD 6.40 | +3.23% | CAD 6.24 | CAD 6.40 | CAD 6.24 | 2.00K |
| 2026-05-26 | CAD 6.20 | -2.36% | CAD 6.40 | CAD 6.40 | CAD 6.19 | 10.90K |