TSXV - Free Realtime Quote
CAD
Vitreous Glass Inc. (VCI.V)
6.89
0.00
(0.00%)
As of November 2 at 3:33:50 PM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.89
6.89
6.89
6.89
6.89
400
Oct 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
6.90
6.90
6.89
6.89
6.89
400
Oct 29, 2026
6.74
6.75
6.74
6.75
6.70
2,200
Oct 28, 2026
6.72
6.72
6.72
6.72
6.67
1,300
Oct 27, 2026
6.74
6.74
6.74
6.74
6.69
200
Oct 26, 2026
6.55
6.55
6.55
6.55
6.50
200
Oct 23, 2026
6.74
6.75
6.74
6.75
6.70
200
Oct 22, 2026
6.60
6.75
6.60
6.75
6.70
2,500
Oct 21, 2026
6.71
6.71
6.70
6.70
6.65
200
Oct 20, 2026
6.73
6.75
6.65
6.65
6.60
1,900
Oct 19, 2026
6.90
6.90
6.70
6.75
6.70
500
Oct 16, 2026
6.39
6.75
6.39
6.71
6.66
3,100
Oct 15, 2026
6.99
6.99
6.99
6.99
6.94
-
Oct 14, 2026
6.99
6.99
6.99
6.99
6.94
1,000
Oct 13, 2026
6.85
6.85
6.83
6.83
6.78
200
Oct 9, 2026
6.85
6.85
6.85
6.85
6.80
200
Oct 8, 2026
6.67
6.67
6.67
6.67
6.62
400
Oct 7, 2026
6.95
6.95
6.45
6.75
6.70
7,700
Oct 6, 2026
6.98
6.98
6.98
6.98
6.93
-
Oct 5, 2026
6.80
6.98
6.80
6.98
6.93
700
Oct 2, 2026
6.90
6.90
6.62
6.62
6.57
3,500
Oct 1, 2026
6.90
6.90
6.90
6.90
6.85
1,100
Sep 30, 2026
7.00
7.00
6.90
6.99
6.94
8,500
Sep 29, 2026
6.97
7.00
6.97
7.00
6.95
1,000
Sep 28, 2026
7.00
7.00
7.00
7.00
6.95
1,100
Sep 25, 2026
7.00
7.00
6.92
7.00
6.95
5,100
Sep 24, 2026
7.00
7.00
6.97
7.00
6.95
4,800
Sep 23, 2026
7.00
7.00
7.00
7.00
6.95
200
Sep 22, 2026
7.00
7.00
6.96
7.00
6.95
2,300
Sep 21, 2026
6.98
7.00
6.98
7.00
6.95
2,100
Sep 18, 2026
7.00
7.00
7.00
7.00
6.95
700
Sep 17, 2026
7.00
7.00
7.00
7.00
6.95
-
Sep 16, 2026
7.00
7.00
6.99
7.00
6.95
6,000
Sep 15, 2026
6.96
7.00
6.96
7.00
6.95
1,000
Sep 14, 2026
7.00
7.00
6.90
6.90
6.85
7,600
Sep 11, 2026
7.00
7.00
6.96
6.99
6.94
8,200
Sep 10, 2026
6.91
6.99
6.81
6.96
6.91
4,200
Sep 9, 2026
7.00
7.00
6.91
6.93
6.88
4,200
Sep 8, 2026
6.99
6.99
6.94
6.95
6.90
2,800
Sep 4, 2026
7.00
7.00
6.95
6.95
6.90
2,100
Sep 3, 2026
6.95
7.00
6.95
7.00
6.95
2,600
Sep 2, 2026
7.00
7.00
7.00
7.00
6.95
1,200
Sep 1, 2026
7.00
7.00
7.00
7.00
6.95
6,500
Aug 31, 2026
6.97
6.98
6.97
6.98
6.93
600
Aug 28, 2026
6.98
7.00
6.95
7.00
6.95
5,900
Aug 27, 2026
7.00
7.00
7.00
7.00
6.95
-
Aug 26, 2026
6.80
7.00
6.60
7.00
6.95
21,600
Aug 25, 2026
7.00
7.00
7.00
7.00
6.95
300
Aug 24, 2026
6.91
7.06
6.91
7.06
7.01
2,000
Aug 21, 2026
6.80
6.90
6.80
6.90
6.85
200
Aug 20, 2026
6.90
6.90
6.90
6.90
6.85
400
Aug 19, 2026
7.00
7.01
7.00
7.01
6.96
400
Aug 18, 2026
7.00
7.00
7.00
7.00
6.95
200
Aug 17, 2026
7.00
7.01
7.00
7.01
6.96
2,900
Aug 14, 2026
6.95
7.00
6.95
6.99
6.94
3,600
Aug 13, 2026
6.99
7.00
6.99
7.00
6.95
1,100
Aug 12, 2026
6.99
7.00
6.99
7.00
6.95
500
Aug 11, 2026
6.99
6.99
6.99
6.99
6.94
1,000
Aug 10, 2026
6.99
6.99
6.91
6.92
6.87
1,200
Aug 7, 2026
6.55
6.55
6.55
6.55
6.50
300
Aug 6, 2026
6.99
6.99
6.70
6.70
6.65
800
Aug 5, 2026
6.99
7.00
6.44
7.00
6.95
1,300
Aug 4, 2026
6.80
6.80
6.79
6.79
6.74
500
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
6.75
7.00
6.72
7.00
6.95
4,500
Jul 30, 2026
7.00
7.00
7.00
7.00
6.85
300
Jul 29, 2026
7.00
7.00
7.00
7.00
6.85
1,700
Jul 28, 2026
6.98
7.00
6.75
6.99
6.84
3,100
Jul 27, 2026
6.90
6.91
6.82
6.82
6.67
1,400
Jul 24, 2026
6.88
6.88
6.88
6.88
6.73
-
Jul 23, 2026
7.03
7.03
6.68
6.88
6.73
3,500
Jul 22, 2026
6.40
6.63
6.40
6.63
6.49
4,900
Jul 21, 2026
6.36
6.36
6.30
6.36
6.22
3,100
Jul 20, 2026
6.25
6.36
6.20
6.36
6.22
23,000
Jul 17, 2026
6.21
6.24
6.20
6.20
6.07
5,300
Jul 16, 2026
6.20
6.25
6.20
6.25
6.12
5,800
Jul 15, 2026
6.20
6.25
6.20
6.20
6.07
3,400
Jul 14, 2026
6.22
6.24
6.20
6.20
6.07
1,400
Jul 13, 2026
6.29
6.30
6.20
6.20
6.07
3,400
Jul 10, 2026
6.25
6.35
6.25
6.35
6.21
1,100
Jul 9, 2026
6.25
6.33
6.25
6.25
6.12
1,600
Jul 8, 2026
6.22
6.30
6.20
6.24
6.11
2,000
Jul 7, 2026
6.25
6.34
6.25
6.34
6.20
600
Jul 6, 2026
6.23
6.25
6.23
6.25
6.12
1,100
Jul 3, 2026
6.25
6.25
6.25
6.25
6.12
2,300
Jul 2, 2026
6.25
6.30
6.24
6.25
6.12
5,800
Jun 30, 2026
6.28
6.29
6.25
6.25
6.12
2,300
Jun 29, 2026
6.21
6.25
6.21
6.25
6.12
1,500
Jun 26, 2026
6.34
6.35
6.30
6.30
6.16
6,900
Jun 25, 2026
6.46
6.50
6.25
6.25
6.12
12,000
Jun 24, 2026
6.25
6.30
6.25
6.25
6.12
11,200
Jun 23, 2026
6.25
6.30
6.25
6.30
6.16
1,300
Jun 22, 2026
6.26
6.26
6.17
6.21
6.08
8,200
Jun 19, 2026
6.35
6.35
6.25
6.25
6.12
2,400
Jun 18, 2026
6.25
6.32
6.22
6.32
6.18
1,400
Jun 17, 2026
6.25
6.30
6.25
6.25
6.12
3,000
Jun 16, 2026
6.26
6.34
6.25
6.25
6.12
2,100
Jun 15, 2026
6.25
6.40
6.25
6.25
6.12
7,400
Jun 12, 2026
6.25
6.25
6.25
6.25
6.12
1,100
Jun 11, 2026
6.27
6.30
6.11
6.25
6.12
18,100
Jun 10, 2026
6.21
6.30
6.21
6.25
6.12
1,500
Jun 9, 2026
6.20
6.24
6.20
6.24
6.11
1,900
Jun 8, 2026
6.22
6.25
6.11
6.12
5.99
5,600
Jun 5, 2026
6.25
6.25
6.22
6.25
6.12
3,700
Jun 4, 2026
6.30
6.39
6.25
6.25
6.12
2,400
Jun 3, 2026
6.23
6.29
6.23
6.29
6.15
1,700
Jun 2, 2026
6.30
6.30
6.22
6.22
6.09
5,700
Jun 1, 2026
6.29
6.35
6.26
6.30
6.16
3,000
May 29, 2026
6.30
6.30
6.28
6.30
6.16
3,200
May 28, 2026
6.30
6.30
6.30
6.30
6.16
1,900
May 27, 2026
6.24
6.40
6.24
6.40
6.26
2,000
May 26, 2026
6.40
6.40
6.19
6.20
6.07
10,900
May 25, 2026
6.40
6.54
6.30
6.35
6.21
7,000
May 22, 2026
6.48
6.48
6.35
6.40
6.26
1,800
May 21, 2026
6.50
6.50
6.41
6.41
6.27
1,900
May 20, 2026
6.41
6.70
6.41
6.45
6.31
2,700
May 19, 2026
6.50
6.80
6.50
6.50
6.36
2,900
May 15, 2026
6.31
6.60
6.31
6.50
6.36
1,700
May 14, 2026
6.50
6.50
6.40
6.50
6.36
2,700
May 13, 2026
6.65
6.65
6.50
6.50
6.36
600
May 12, 2026
6.27
6.65
6.27
6.65
6.51
2,300
May 11, 2026
6.50
6.50
6.50
6.50
6.36
2,200
May 8, 2026
6.64
6.64
6.50
6.50
6.36
2,500
May 7, 2026
6.66
6.66
6.65
6.65
6.51
2,300
May 6, 2026
6.85
6.85
6.20
6.50
6.36
21,800
May 5, 2026
6.95
6.95
6.75
6.93
6.78
1,600
May 4, 2026
6.95
6.95
6.93
6.93
6.78
500
May 1, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
6.75
6.75
6.75
6.75
6.60
400
Apr 30, 2026
7.00
7.00
7.00
7.00
6.71
1,300
Apr 29, 2026
7.01
7.01
7.01
7.01
6.72
-
Apr 28, 2026
7.01
7.02
7.01
7.01
6.72
4,400
Apr 27, 2026
7.41
7.41
7.41
7.41
7.11
-
Apr 24, 2026
7.36
7.41
7.36
7.41
7.11
6,400
Apr 23, 2026
7.35
7.35
7.35
7.35
7.05
1,100
Apr 22, 2026
6.98
7.28
6.83
7.28
6.98
8,800
Apr 21, 2026
6.80
6.80
6.80
6.80
6.52
400
Apr 20, 2026
6.74
6.83
6.74
6.83
6.55
2,100
Apr 17, 2026
6.73
6.74
6.73
6.74
6.46
800
Apr 16, 2026
6.60
6.71
6.60
6.71
6.43
900
Apr 15, 2026
6.60
6.61
6.60
6.61
6.34
800
Apr 14, 2026
6.55
6.55
6.55
6.55
6.28
1,400
Apr 13, 2026
6.61
6.61
6.55
6.55
6.28
1,800
Apr 10, 2026
6.64
6.64
6.64
6.64
6.37
100
Apr 9, 2026
6.53
6.53
6.52
6.52
6.25
700
Apr 8, 2026
6.65
6.65
6.65
6.65
6.38
-
Apr 7, 2026
6.55
6.65
6.55
6.65
6.38
1,000
Apr 6, 2026
6.53
6.55
6.50
6.55
6.28
1,400
Apr 2, 2026
6.46
6.46
6.36
6.36
6.10
600
Apr 1, 2026
6.29
6.35
6.29
6.35
6.09
2,800
Mar 31, 2026
6.29
6.30
6.10
6.24
5.98
5,900
Mar 30, 2026
6.10
6.25
6.10
6.25
5.99
600
Mar 27, 2026
6.15
6.20
6.07
6.10
5.85
3,200
Mar 26, 2026
6.15
6.24
6.15
6.24
5.98
2,400
Mar 25, 2026
6.11
6.24
6.11
6.17
5.92
4,200
Mar 24, 2026
6.66
6.66
5.97
6.20
5.94
15,800
Mar 23, 2026
6.82
6.82
6.61
6.61
6.34
400
Mar 20, 2026
6.60
6.80
6.60
6.80
6.52
200
Mar 19, 2026
6.83
6.83
6.60
6.60
6.33
1,900
Mar 18, 2026
6.75
6.75
6.75
6.75
6.47
300
Mar 17, 2026
6.57
6.61
6.57
6.61
6.34
2,800
Mar 16, 2026
6.77
6.79
6.57
6.60
6.33
8,800
Mar 13, 2026
6.80
6.84
6.70
6.70
6.42
11,100
Mar 12, 2026
6.86
6.86
6.85
6.85
6.57
300
Mar 11, 2026
6.89
6.89
6.89
6.89
6.61
200
Mar 10, 2026
6.89
6.89
6.89
6.89
6.61
2,600
Mar 9, 2026
6.89
6.89
6.88
6.89
6.61
10,100
Mar 6, 2026
6.95
7.15
6.91
7.00
6.71
20,200
Mar 5, 2026
7.05
7.05
7.05
7.05
6.76
800
Mar 4, 2026
7.05
7.05
7.05
7.05
6.76
-
Mar 3, 2026
7.35
7.35
7.00
7.05
6.76
2,600
Mar 2, 2026
7.32
7.40
7.32
7.35
7.05
12,900
Feb 27, 2026
7.00
7.00
7.00
7.00
6.71
100
Feb 26, 2026
7.15
7.15
7.00
7.00
6.71
1,500
Feb 25, 2026
7.34
7.34
7.24
7.25
6.95
1,200
Feb 24, 2026
7.37
7.37
7.37
7.37
7.07
1,500
Feb 23, 2026
6.99
7.00
6.99
7.00
6.71
1,500
Feb 20, 2026
7.00
7.00
6.92
7.00
6.71
700
Feb 19, 2026
7.00
7.00
6.86
6.86
6.58
1,100
Feb 18, 2026
7.02
7.02
7.00
7.00
6.71
17,700
Feb 17, 2026
7.05
7.10
7.05
7.10
6.81
900
Feb 13, 2026
7.10
7.10
7.05
7.05
6.76
2,200
Feb 12, 2026
7.00
7.00
7.00
7.00
6.71
-
Feb 11, 2026
7.00
7.00
7.00
7.00
6.71
1,600
Feb 10, 2026
7.19
7.19
7.19
7.19
6.89
-
Feb 9, 2026
6.90
7.19
6.90
7.19
6.89
1,900
Feb 6, 2026
6.95
6.96
6.90
6.90
6.62
1,700
Feb 5, 2026
7.03
7.03
6.95
6.95
6.66
9,700
Feb 4, 2026
7.09
7.09
7.09
7.09
6.80
100
Feb 3, 2026
7.10
7.10
7.10
7.10
6.81
300
Feb 2, 2026
7.00
7.03
7.00
7.00
6.71
1,300
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
6.99
6.99
6.99
6.99
6.70
-
Jan 29, 2026
6.99
7.00
6.99
6.99
6.61
1,700
Jan 28, 2026
7.25
7.25
6.68
6.68
6.31
7,400
Jan 27, 2026
7.46
7.46
7.18
7.20
6.80
700
Jan 26, 2026
7.25
7.25
7.11
7.11
6.72
500
Jan 23, 2026
7.20
7.20
7.20
7.20
6.80
200
Jan 22, 2026
7.45
7.45
7.25
7.25
6.85
1,600
Jan 21, 2026
7.36
7.36
7.36
7.36
6.96
100
Jan 20, 2026
7.04
7.25
7.04
7.25
6.85
2,300
Jan 19, 2026
6.85
7.05
6.85
7.05
6.66
700
Jan 16, 2026
7.25
7.25
6.58
6.58
6.22
13,500
Jan 15, 2026
7.17
7.25
7.09
7.09
6.70
2,600
Jan 14, 2026
7.22
7.25
7.22
7.25
6.85
2,600
Jan 13, 2026
7.20
7.20
7.20
7.20
6.80
400
Jan 12, 2026
7.28
7.29
7.28
7.29
6.89
200
Jan 9, 2026
7.30
7.30
7.30
7.30
6.90
8,600
Jan 8, 2026
7.40
7.40
7.40
7.40
6.99
13,200
Jan 7, 2026
7.49
7.49
7.44
7.45
7.04
900
Jan 6, 2026
7.08
7.42
7.08
7.40
6.99
1,700
Jan 5, 2026
7.36
7.36
7.35
7.35
6.95
600
Jan 2, 2026
7.31
7.35
7.31
7.35
6.95
900
Dec 31, 2025
7.34
7.35
7.34
7.35
6.95
2,000
Dec 30, 2025
7.20
7.45
7.19
7.45
7.04
2,800
Dec 29, 2025
7.45
7.45
7.35
7.35
6.95
700
Dec 24, 2025
7.44
7.45
7.44
7.45
7.04
800
Dec 23, 2025
7.20
7.25
7.20
7.25
6.85
3,600
Dec 22, 2025
7.19
7.45
7.00
7.00
6.62
5,800
Dec 19, 2025
7.01
7.25
7.00
7.25
6.85
8,000
Dec 18, 2025
6.99
7.45
6.99
7.45
7.04
15,800
Dec 17, 2025
6.65
7.00
6.65
7.00
6.62
5,300
Dec 16, 2025
5.97
6.70
5.97
6.70
6.33
6,400
Dec 15, 2025
6.29
6.30
6.23
6.23
5.89
3,600
Dec 12, 2025
6.25
6.25
6.17
6.18
5.84
1,400
Dec 11, 2025
6.19
6.19
6.19
6.19
5.85
300
Dec 10, 2025
6.15
6.29
6.15
6.29
5.94
3,100
Dec 9, 2025
6.25
6.25
5.85
5.85
5.53
5,900
Dec 8, 2025
6.22
6.23
6.22
6.22
5.88
600
Dec 5, 2025
6.22
6.22
6.22
6.22
5.88
-
Dec 4, 2025
6.21
6.22
6.21
6.22
5.88
1,500
Dec 3, 2025
6.21
6.21
6.21
6.21
5.87
-
Dec 2, 2025
6.24
6.24
6.21
6.21
5.87
1,100
Dec 1, 2025
6.04
6.23
6.00
6.21
5.87
2,200
Nov 28, 2025
6.05
6.05
6.05
6.05
5.72
200
Nov 27, 2025
6.11
6.11
6.11
6.11
5.77
800
Nov 26, 2025
6.19
6.19
6.19
6.19
5.85
500
Nov 25, 2025
6.00
6.00
6.00
6.00
5.67
400
Nov 24, 2025
6.17
6.17
6.00
6.00
5.67
1,000
Nov 21, 2025
6.02
6.05
5.85
6.05
5.72
7,600
Nov 20, 2025
6.20
6.20
6.09
6.09
5.76
1,300
Nov 19, 2025
6.15
6.19
6.15
6.19
5.85
600
Nov 18, 2025
6.14
6.15
6.14
6.15
5.81
400
Nov 17, 2025
6.15
6.15
6.15
6.15
5.81
200
Nov 14, 2025
6.13
6.15
6.13
6.15
5.81
700
Nov 13, 2025
6.19
6.19
6.10
6.10
5.77
400
Nov 12, 2025
5.94
5.97
5.94
5.97
5.64
600
Nov 11, 2025
6.24
6.24
6.24
6.24
5.90
-
Nov 10, 2025
6.24
6.24
6.24
6.24
5.90
-
Nov 7, 2025
6.24
6.24
6.24
6.24
5.90
-
Nov 6, 2025
6.24
6.24
6.24
6.24
5.90
-
Nov 5, 2025
6.24
6.24
6.24
6.24
5.90
2,200
Nov 4, 2025
6.27
6.27
6.25
6.25
5.91
4,200
Nov 3, 2025
6.30
6.35
6.29
6.35
6.00
1,900
