Vitreous Glass Inc. (TSXV:VCI)
Canada
· Delayed Price · Currency is CAD 7.01
-0.40 (-5.40%)
Apr 28, 2026, 3:53 PM EST
Vitreous Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.01 | 7.02 | 7.01 | 7.01 | 7.01 | -5.40% | 4,360 |
| Apr 24, 2026 | 7.36 | 7.41 | 7.36 | 7.41 | 7.41 | 0.82% | 6,428 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.96% | 1,069 |
| Apr 22, 2026 | 6.98 | 7.28 | 6.83 | 7.28 | 7.28 | 7.06% | 8,786 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 403 |
| Apr 20, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 1.34% | 2,065 |
| Apr 17, 2026 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 0.45% | 767 |
| Apr 16, 2026 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | 1.51% | 854 |
| Apr 15, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.92% | 751 |
| Apr 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,350 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -1.36% | 1,814 |
| Apr 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.84% | 130 |
| Apr 9, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -1.95% | 702 |
| Apr 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 1,005 |
| Apr 6, 2026 | 6.53 | 6.55 | 6.50 | 6.55 | 6.55 | 2.99% | 1,416 |
| Apr 2, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | 0.16% | 623 |
| Apr 1, 2026 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 1.76% | 2,792 |
| Mar 31, 2026 | 6.29 | 6.30 | 6.10 | 6.24 | 6.24 | -0.16% | 5,880 |
| Mar 30, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 648 |
| Mar 27, 2026 | 6.15 | 6.20 | 6.07 | 6.10 | 6.10 | -2.24% | 3,201 |
| Mar 26, 2026 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 1.13% | 2,405 |
| Mar 25, 2026 | 6.11 | 6.24 | 6.11 | 6.17 | 6.17 | -0.48% | 4,198 |
| Mar 24, 2026 | 6.66 | 6.66 | 5.97 | 6.20 | 6.20 | -6.20% | 15,759 |
| Mar 23, 2026 | 6.82 | 6.82 | 6.61 | 6.61 | 6.61 | -2.79% | 424 |
| Mar 20, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 200 |
| Mar 19, 2026 | 6.83 | 6.83 | 6.60 | 6.60 | 6.60 | -2.22% | 1,880 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.12% | 344 |
| Mar 17, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | 0.15% | 2,804 |
| Mar 16, 2026 | 6.77 | 6.79 | 6.57 | 6.60 | 6.60 | -1.49% | 8,792 |
| Mar 13, 2026 | 6.80 | 6.84 | 6.70 | 6.70 | 6.70 | -2.19% | 11,127 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.85 | 6.85 | 6.85 | -0.58% | 301 |
| Mar 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 200 |
| Mar 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 2,609 |
| Mar 9, 2026 | 6.89 | 6.89 | 6.88 | 6.89 | 6.89 | -1.57% | 10,148 |
| 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 |