Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 6.22
+0.01 (0.16%)
At close: Dec 4, 2025
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | 0.16% | 1,490 |
| Dec 4, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.16% | 1,490 |
| Dec 2, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - | 1,080 |
| Dec 1, 2025 | 6.04 | 6.23 | 6.00 | 6.21 | 6.21 | 2.64% | 2,175 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | 200 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.29% | 804 |
| Nov 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | 508 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 436 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.00 | 6.00 | 6.00 | -0.83% | 997 |
| Nov 21, 2025 | 6.02 | 6.05 | 5.85 | 6.05 | 6.05 | -0.66% | 7,617 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | -1.62% | 1,301 |
| Nov 19, 2025 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 0.65% | 630 |
| Nov 18, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | - | 422 |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 210 |
| Nov 14, 2025 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.82% | 726 |
| Nov 13, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | 2.18% | 393 |
| Nov 12, 2025 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | -4.33% | 600 |
| Nov 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 2,201 |
| Nov 4, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.57% | 4,221 |
| Nov 3, 2025 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 1.44% | 1,924 |
| Oct 31, 2025 | 5.81 | 6.29 | 5.81 | 6.26 | 6.26 | 0.97% | 6,923 |
| Oct 30, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 6.07 | 0.98% | 5,440 |
| Oct 29, 2025 | 6.02 | 6.14 | 6.02 | 6.14 | 6.01 | 3.02% | 3,526 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.90 | 5.96 | 5.84 | 1.02% | 4,300 |
| Oct 27, 2025 | 5.80 | 6.00 | 5.77 | 5.90 | 5.78 | - | 4,372 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | -1.50% | 550 |
| Oct 23, 2025 | 5.85 | 5.99 | 5.75 | 5.99 | 5.86 | 3.10% | 5,413 |
| Oct 22, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.69 | -2.19% | 1,350 |
| Oct 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.82 | 1.54% | 200 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.85 | 5.85 | 5.73 | -1.02% | 1,805 |
| Oct 17, 2025 | 5.85 | 5.91 | 5.76 | 5.91 | 5.79 | 0.17% | 2,809 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.86 | 5.90 | 5.78 | - | 311 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 0.68% | 545 |
| Oct 14, 2025 | 5.87 | 5.90 | 5.86 | 5.86 | 5.74 | -0.68% | 759 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.78 | 2.79% | 4,626 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.62 | -3.20% | 7,544 |
| Oct 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.81 | -3.42% | 165 |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | 2.33% | 1,000 |
| Oct 6, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.87 | -3.23% | 1,425 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.07 | 2.14% | 491 |
| Oct 1, 2025 | 6.23 | 6.23 | 6.07 | 6.07 | 5.94 | -0.49% | 801 |
| Sep 30, 2025 | 6.34 | 6.34 | 5.90 | 6.10 | 5.97 | 0.66% | 8,087 |
| Sep 29, 2025 | 5.98 | 6.09 | 5.93 | 6.06 | 5.93 | 2.54% | 4,462 |
| Sep 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.79 | - | 1,600 |
| Sep 24, 2025 | 5.90 | 5.99 | 5.90 | 5.91 | 5.79 | 0.17% | 12,521 |
| Sep 23, 2025 | 5.89 | 5.95 | 5.89 | 5.90 | 5.78 | - | 9,000 |
| Sep 22, 2025 | 5.62 | 5.90 | 5.62 | 5.90 | 5.78 | 1.55% | 900 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.69 | -1.53% | 5,600 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 0.17% | 500 |
| Sep 17, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | 0.68% | 300 |
| Sep 16, 2025 | 5.88 | 5.92 | 5.85 | 5.85 | 5.73 | -1.18% | 4,875 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.80 | -1.66% | 4,259 |
| Sep 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | 0.33% | 700 |
| Sep 11, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 5.87 | -0.17% | 1,600 |
| Sep 10, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.88 | -0.17% | 2,550 |
| Sep 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - | 351 |
| Sep 8, 2025 | 6.09 | 6.09 | 6.02 | 6.02 | 5.89 | -0.50% | 509 |
| Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | -2.26% | 402 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.06 | 1.64% | 500 |
| Sep 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.96 | -3.94% | 414 |
| Sep 2, 2025 | 6.03 | 6.34 | 6.03 | 6.34 | 6.21 | 5.67% | 1,239 |
| Aug 28, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 5.87 | 2.56% | 2,551 |
| Aug 27, 2025 | 6.02 | 6.02 | 5.72 | 5.85 | 5.73 | -4.10% | 6,117 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.97 | -0.81% | 405 |
| Aug 25, 2025 | 6.28 | 6.28 | 6.15 | 6.15 | 6.02 | -2.23% | 818 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.16 | -0.16% | 230 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | 4.13% | 352 |
| Aug 20, 2025 | 6.09 | 6.09 | 6.05 | 6.05 | 5.92 | 0.83% | 600 |
| Aug 19, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 5.87 | - | 1,300 |
| Aug 18, 2025 | 5.97 | 6.00 | 5.91 | 6.00 | 5.87 | - | 1,191 |
| Aug 15, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.87 | 0.17% | 4,167 |
| Aug 14, 2025 | 6.02 | 6.02 | 5.91 | 5.99 | 5.86 | 1.53% | 1,200 |
| Aug 13, 2025 | 6.12 | 6.12 | 5.90 | 5.90 | 5.78 | -1.99% | 4,155 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 5.89 | -4.75% | 910 |
| Aug 8, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.19 | -1.10% | 451 |
| Aug 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.26 | 6.32% | 200 |
| Aug 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | 0.17% | 233 |
| Jul 31, 2025 | 6.23 | 6.23 | 5.88 | 6.00 | 5.81 | 0.17% | 4,790 |
| Jul 30, 2025 | 6.16 | 6.16 | 5.99 | 5.99 | 5.80 | -2.60% | 580 |
| Jul 28, 2025 | 6.16 | 6.16 | 6.15 | 6.15 | 5.95 | -3.61% | 1,537 |
| Jul 23, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.17 | -0.47% | 500 |
| Jul 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.20 | 3.39% | 469 |
| Jul 18, 2025 | 5.86 | 6.20 | 5.86 | 6.20 | 6.00 | 0.32% | 2,570 |
| Jul 16, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 5.98 | 0.16% | 300 |
| Jul 15, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 5.97 | 1.15% | 2,300 |
| Jul 14, 2025 | 6.04 | 6.10 | 5.80 | 6.10 | 5.90 | -1.29% | 7,501 |
| Jul 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.98 | 0.32% | 202 |
| Jul 10, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 5.96 | 0.33% | 483 |
| Jul 9, 2025 | 5.85 | 6.14 | 5.85 | 6.14 | 5.94 | -0.16% | 1,525 |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | 0.16% | 501 |
| Jul 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.94 | - | 307 |
| Jul 4, 2025 | 6.10 | 6.14 | 6.09 | 6.14 | 5.94 | 1.49% | 8,080 |
| Jul 3, 2025 | 5.99 | 6.05 | 5.99 | 6.05 | 5.85 | 1.17% | 5,800 |
| Jul 2, 2025 | 5.98 | 5.99 | 5.97 | 5.98 | 5.79 | -0.17% | 1,164 |
| Jun 30, 2025 | 5.79 | 5.99 | 5.79 | 5.99 | 5.80 | 0.17% | 1,500 |
| Jun 27, 2025 | 5.61 | 5.98 | 5.56 | 5.98 | 5.79 | 6.22% | 27,500 |
| Jun 26, 2025 | 5.79 | 5.80 | 5.61 | 5.63 | 5.45 | -3.76% | 16,270 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | -2.17% | 134 |
| Jun 24, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.79 | 0.34% | 200 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.77 | -0.50% | 459 |