Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 6.89
-0.11 (-1.57%)
Mar 9, 2026, 12:58 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.95 | 7.15 | 6.91 | 7.00 | 7.00 | -0.71% | 20,181 |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 800 |
| Mar 3, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | -4.08% | 2,606 |
| Mar 2, 2026 | 7.32 | 7.40 | 7.32 | 7.35 | 7.35 | 5.00% | 12,930 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Feb 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.45% | 1,475 |
| Feb 25, 2026 | 7.34 | 7.34 | 7.24 | 7.25 | 7.25 | -1.63% | 1,203 |
| Feb 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 5.29% | 1,491 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 1,512 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | 2.04% | 700 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -2.00% | 1,112 |
| Feb 18, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -1.41% | 17,658 |
| Feb 17, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 913 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 2,247 |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.64% | 1,603 |
| Feb 9, 2026 | 6.90 | 7.19 | 6.90 | 7.19 | 7.19 | 4.20% | 1,865 |
| Feb 6, 2026 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | -0.72% | 1,702 |
| Feb 5, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.97% | 9,650 |
| Feb 4, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | 100 |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 300 |
| Feb 2, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | 0.14% | 1,333 |
| Jan 29, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.89 | 4.64% | 1,700 |
| Jan 28, 2026 | 7.25 | 7.25 | 6.68 | 6.68 | 6.58 | -7.22% | 7,385 |
| Jan 27, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.10 | 1.27% | 650 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.11 | 7.11 | 7.01 | -1.25% | 510 |
| Jan 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | -0.69% | 150 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.15 | -1.49% | 1,620 |
| Jan 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.25 | 1.52% | 100 |
| Jan 20, 2026 | 7.04 | 7.25 | 7.04 | 7.25 | 7.15 | 2.84% | 2,300 |
| Jan 19, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 6.95 | 7.14% | 724 |
| Jan 16, 2026 | 7.25 | 7.25 | 6.58 | 6.58 | 6.49 | -7.19% | 13,473 |
| Jan 15, 2026 | 7.17 | 7.25 | 7.09 | 7.09 | 6.99 | -2.21% | 2,564 |
| Jan 14, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.15 | 0.69% | 2,600 |
| Jan 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | -1.23% | 389 |
| Jan 12, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.19 | -0.14% | 238 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -1.35% | 8,581 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | 13,229 |
| Jan 7, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.34 | 0.68% | 923 |
| Jan 6, 2026 | 7.08 | 7.42 | 7.08 | 7.40 | 7.29 | 0.68% | 1,744 |
| Jan 5, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.24 | - | 600 |
| Jan 2, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.24 | - | 900 |
| Dec 31, 2025 | 7.34 | 7.35 | 7.34 | 7.35 | 7.24 | -1.34% | 2,009 |
| Dec 30, 2025 | 7.20 | 7.45 | 7.19 | 7.45 | 7.34 | 1.36% | 2,825 |
| Dec 29, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.24 | -1.34% | 655 |
| Dec 24, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.34 | 2.76% | 823 |
| Dec 23, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.15 | 3.57% | 3,649 |
| Dec 22, 2025 | 7.19 | 7.45 | 7.00 | 7.00 | 6.90 | -3.45% | 5,776 |
| Dec 19, 2025 | 7.01 | 7.25 | 7.00 | 7.25 | 7.15 | -2.68% | 7,952 |
| Dec 18, 2025 | 6.99 | 7.45 | 6.99 | 7.45 | 7.34 | 6.43% | 15,750 |
| Dec 17, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 6.90 | 4.48% | 5,268 |
| Dec 16, 2025 | 5.97 | 6.70 | 5.97 | 6.70 | 6.60 | 7.54% | 6,446 |
| Dec 15, 2025 | 6.29 | 6.30 | 6.23 | 6.23 | 6.14 | 0.81% | 3,581 |
| Dec 12, 2025 | 6.25 | 6.25 | 6.17 | 6.18 | 6.09 | -0.16% | 1,409 |
| Dec 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | -1.59% | 301 |
| Dec 10, 2025 | 6.15 | 6.29 | 6.15 | 6.29 | 6.20 | 7.52% | 3,100 |
| Dec 9, 2025 | 6.25 | 6.25 | 5.85 | 5.85 | 5.77 | -5.95% | 5,906 |
| Dec 8, 2025 | 6.22 | 6.23 | 6.22 | 6.22 | 6.13 | - | 600 |
| Dec 4, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | 6.13 | 0.16% | 1,490 |
| Dec 2, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.12 | - | 1,080 |
| Dec 1, 2025 | 6.04 | 6.23 | 6.00 | 6.21 | 6.12 | 2.64% | 2,175 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.98% | 200 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | -1.29% | 804 |
| Nov 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | 3.17% | 508 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - | 436 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.00 | 6.00 | 5.91 | -0.83% | 997 |
| Nov 21, 2025 | 6.02 | 6.05 | 5.85 | 6.05 | 5.96 | -0.66% | 7,617 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.09 | 6.09 | 6.00 | -1.62% | 1,301 |
| Nov 19, 2025 | 6.15 | 6.19 | 6.15 | 6.19 | 6.10 | 0.65% | 630 |
| Nov 18, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.06 | - | 422 |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | 210 |
| Nov 14, 2025 | 6.13 | 6.15 | 6.13 | 6.15 | 6.06 | 0.82% | 726 |
| Nov 13, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | 6.01 | 2.18% | 393 |
| Nov 12, 2025 | 5.94 | 5.97 | 5.94 | 5.97 | 5.88 | -4.33% | 600 |
| Nov 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | -0.16% | 2,201 |
| Nov 4, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.16 | -1.57% | 4,221 |
| Nov 3, 2025 | 6.30 | 6.35 | 6.29 | 6.35 | 6.26 | 1.44% | 1,924 |
| Oct 31, 2025 | 5.81 | 6.29 | 5.81 | 6.26 | 6.17 | 0.97% | 6,923 |
| Oct 30, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 5.98 | 0.98% | 5,440 |
| Oct 29, 2025 | 6.02 | 6.14 | 6.02 | 6.14 | 5.93 | 3.02% | 3,526 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.90 | 5.96 | 5.75 | 1.02% | 4,300 |
| Oct 27, 2025 | 5.80 | 6.00 | 5.77 | 5.90 | 5.69 | - | 4,372 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | -1.50% | 550 |
| Oct 23, 2025 | 5.85 | 5.99 | 5.75 | 5.99 | 5.78 | 3.10% | 5,413 |
| Oct 22, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.61 | -2.19% | 1,350 |
| Oct 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.73 | 1.54% | 200 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.85 | 5.85 | 5.65 | -1.02% | 1,805 |
| Oct 17, 2025 | 5.85 | 5.91 | 5.76 | 5.91 | 5.70 | 0.17% | 2,809 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.86 | 5.90 | 5.69 | - | 311 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | 0.68% | 545 |
| Oct 14, 2025 | 5.87 | 5.90 | 5.86 | 5.86 | 5.66 | -0.68% | 759 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.69 | 2.79% | 4,626 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.54 | -3.20% | 7,544 |
| Oct 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.72 | -3.42% | 165 |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.93 | 2.33% | 1,000 |
| Oct 6, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.79 | -3.23% | 1,425 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.98 | 2.14% | 491 |
| Oct 1, 2025 | 6.23 | 6.23 | 6.07 | 6.07 | 5.86 | -0.49% | 801 |
| Sep 30, 2025 | 6.34 | 6.34 | 5.90 | 6.10 | 5.89 | 0.66% | 8,087 |
| Sep 29, 2025 | 5.98 | 6.09 | 5.93 | 6.06 | 5.85 | 2.54% | 4,462 |
| Sep 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.70 | - | 1,600 |