Skip to main content
Glacier Media Inc. (TSX:GVC)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
0.00 (0.00%)
Mar 9, 2026, 10:27 AM EST

Glacier Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.310.310.310.31-9,160
Mar 6, 20260.310.310.310.310.31-1.59%9,001
Mar 4, 20260.320.320.320.320.321.61%27,690
Mar 2, 20260.310.310.310.310.31-1.59%561
Feb 27, 20260.310.320.300.320.321.61%9,000
Feb 25, 20260.310.310.310.310.31-9,000
Feb 24, 20260.310.310.310.310.31-10,103
Feb 23, 20260.310.310.310.310.313.33%7,045
Feb 20, 20260.300.300.300.300.30-1,000
Feb 19, 20260.310.310.300.300.30-22,800
Feb 17, 20260.300.300.300.300.30-76,500
Feb 13, 20260.300.300.300.300.30-84,000
Feb 12, 20260.320.320.300.300.30-6.25%17,500
Feb 11, 20260.320.320.320.320.32-10,000
Feb 10, 20260.320.320.300.320.32-49,510
Feb 9, 20260.320.320.320.320.32-1.54%6,421
Feb 6, 20260.320.330.320.330.331.56%25,550
Feb 5, 20260.320.320.320.320.32-22,047
Feb 3, 20260.320.320.320.320.32-7,500
Feb 2, 20260.330.330.320.320.32-13,194
Jan 30, 20260.320.320.320.320.32-20,030
Jan 29, 20260.320.320.320.320.32-10,134
Jan 27, 20260.330.330.320.320.32-34,500
Jan 26, 20260.330.330.320.320.32-35,514
Jan 23, 20260.320.320.320.320.32-17,015
Jan 22, 20260.330.330.320.320.32-5.88%27,025
Jan 20, 20260.340.340.340.340.343.03%3,500
Jan 15, 20260.340.340.330.330.33-32,500
Jan 14, 20260.340.350.330.330.333.13%34,002
Jan 13, 20260.320.320.320.320.32-6,000
Jan 12, 20260.330.330.320.320.32-5.88%47,021
Jan 9, 20260.340.340.330.340.343.03%12,500
Jan 8, 20260.340.350.330.330.33-5.71%78,500
Jan 7, 20260.340.350.310.350.35-7,147
Jan 6, 20260.280.350.280.350.3529.63%28,181
Jan 5, 20260.280.280.270.270.278.00%5,715
Jan 2, 20260.250.250.250.250.25-1,000
Dec 31, 20250.250.250.250.250.25-3,250
Dec 30, 20250.250.250.240.250.252.04%33,505
Dec 29, 20250.250.250.250.250.252.08%1,485
Dec 24, 20250.240.240.240.240.2411.63%4,119
Dec 23, 20250.240.240.220.220.222.38%550,633
Dec 22, 20250.200.210.200.210.217.69%108,516
Dec 19, 20250.200.200.200.200.20-13.33%246,000
Dec 18, 20250.230.230.230.230.2312.50%1,000
Dec 17, 20250.200.200.200.200.20-13.04%1,500
Dec 15, 20250.220.230.220.230.2315.00%38,850
Dec 12, 20250.200.240.200.200.2011.11%88,180
Dec 11, 20250.180.180.180.180.18-25,119
Dec 10, 20250.180.180.180.180.18-15,020
Dec 5, 20250.200.200.180.180.1812.50%4,300
Dec 4, 20250.180.180.160.160.16-11.11%51,500
Dec 3, 20250.180.180.180.180.18-3,000
Dec 2, 20250.170.180.100.180.185.88%426,504
Dec 1, 20250.180.180.170.170.17-5.56%39,004
Nov 27, 20250.180.180.180.180.18-20,003
Nov 26, 20250.180.180.180.180.182.86%10,000
Nov 24, 20250.180.180.180.180.18-2.78%7,500
Nov 21, 20250.180.180.180.180.18-20,174
Nov 20, 20250.180.180.180.180.18-10,000
Nov 19, 20250.180.180.180.180.182.86%5,025
Nov 14, 20250.180.180.180.180.18-7.89%72,500
Nov 13, 20250.190.190.190.190.1911.76%4,530
Nov 12, 20250.180.180.170.170.17-106,500
Nov 11, 20250.170.170.170.170.17-708,500
Nov 7, 20250.170.180.170.170.176.25%126,500
Nov 5, 20250.160.160.160.160.16-104,062
Nov 4, 20250.160.160.160.160.16-74,500
Nov 3, 20250.160.160.160.160.16-25,002
Oct 30, 20250.160.160.160.160.16-3.03%36,007
Oct 28, 20250.170.170.170.170.17-2.94%50,000
Oct 27, 20250.160.170.160.170.173.03%26,400
Oct 23, 20250.170.170.170.170.17-2,000
Oct 21, 20250.170.170.170.170.17-757
Oct 16, 20250.170.170.170.170.17-500
Oct 15, 20250.160.170.160.170.17-51,500
Oct 14, 20250.160.170.160.170.17-101,400
Oct 10, 20250.170.170.170.170.17-31,000
Oct 9, 20250.170.170.170.170.17-72,500
Oct 8, 20250.170.170.160.170.17-186,702
Oct 6, 20250.170.170.160.170.17-201,010
Oct 2, 20250.170.170.170.170.17-188,502
Sep 29, 20250.170.170.170.170.173.13%42,744
Sep 26, 20250.160.160.160.160.16-5.88%4,511
Sep 25, 20250.170.170.170.170.17-216,500
Sep 24, 20250.160.170.160.170.173.03%30,000
Sep 22, 20250.170.170.170.170.173.13%500
Sep 18, 20250.160.160.160.160.16-3.03%10,952
Sep 17, 20250.170.170.170.170.173.13%2,500
Sep 11, 20250.160.160.160.160.16-11.11%10,000