TSXV - Delayed Quote CAD
Vitreous Glass Inc. (VCI.V)
6.01
0.00
(0.00%)
At close: May 2 at 3:37:48 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| May 2, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 2,000 |
| May 1, 2025 | 0.12 Dividend | |||||
| May 1, 2025 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | 3,100 |
| Apr 30, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.89 | 4,500 |
| Apr 29, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.88 | 1,400 |
| Apr 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | 2,600 |
| Apr 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 5.88 | 11,400 |
| Apr 24, 2025 | 5.68 | 5.75 | 5.40 | 5.75 | 5.64 | 15,100 |
| Apr 23, 2025 | 5.51 | 5.75 | 5.51 | 5.75 | 5.64 | 37,500 |
| Apr 22, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.34 | 14,000 |
| Apr 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 100 |
| Apr 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - |
| Apr 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - |
| Apr 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | - |
| Apr 14, 2025 | 5.38 | 5.39 | 5.15 | 5.39 | 5.28 | 1,000 |
| Apr 11, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.15 | 1,100 |
| Apr 10, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.10 | 500 |
| Apr 9, 2025 | 5.19 | 5.24 | 5.19 | 5.24 | 5.14 | 2,300 |
| Apr 8, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.00 | 4,100 |
| Apr 7, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.15 | 4,600 |
| Apr 4, 2025 | 5.11 | 5.20 | 5.10 | 5.20 | 5.10 | 6,500 |
| Apr 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 900 |
| Apr 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 200 |
| Apr 1, 2025 | 5.16 | 5.25 | 5.15 | 5.25 | 5.15 | 2,000 |
| Mar 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 200 |
| Mar 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | 200 |
| Mar 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| Mar 26, 2025 | 5.18 | 5.25 | 5.17 | 5.25 | 5.15 | 2,300 |
| Mar 25, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.10 | 300 |
| Mar 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | 100 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.08 | 600 |
| Mar 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.16 | 400 |
| Mar 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.15 | 100 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 600 |
| Mar 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 500 |
| Mar 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| Mar 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| Mar 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| Mar 11, 2025 | 5.26 | 5.40 | 5.26 | 5.40 | 5.29 | 1,100 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.15 | 2,300 |
| Mar 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 100 |
| Mar 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | - |
| Mar 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | 100 |
| Mar 4, 2025 | 5.11 | 5.25 | 5.11 | 5.24 | 5.14 | 900 |
| Mar 3, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.23 | 700 |
| Feb 28, 2025 | 5.24 | 5.75 | 5.23 | 5.75 | 5.64 | 5,800 |
| Feb 27, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.14 | 3,200 |
| Feb 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - |
| Feb 25, 2025 | 5.11 | 5.15 | 5.11 | 5.15 | 5.05 | 1,200 |
| Feb 24, 2025 | 5.14 | 5.15 | 5.11 | 5.11 | 5.01 | 400 |
| Feb 21, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.04 | 1,000 |
| Feb 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.00 | 14,200 |
| Feb 19, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 4.90 | 3,800 |
| Feb 18, 2025 | 4.94 | 5.04 | 4.94 | 4.98 | 4.88 | 9,400 |
| Feb 14, 2025 | 4.97 | 5.00 | 4.67 | 5.00 | 4.90 | 17,300 |
| Feb 13, 2025 | 4.95 | 5.01 | 4.90 | 4.96 | 4.86 | 11,700 |
| Feb 12, 2025 | 5.01 | 5.05 | 4.90 | 5.00 | 4.90 | 13,600 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.85 | 1,000 |
| Feb 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | 100 |
| Feb 7, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 4.95 | 400 |
| Feb 6, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 4.94 | 800 |
| Feb 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 100 |
| Feb 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 400 |
| Feb 3, 2025 | 4.91 | 5.08 | 4.90 | 5.08 | 4.98 | 2,200 |
| Jan 31, 2025 | 0.13 Dividend | |||||
| Jan 31, 2025 | 5.03 | 5.03 | 4.89 | 5.01 | 4.91 | 4,900 |
| Jan 30, 2025 | 5.01 | 5.10 | 5.01 | 5.07 | 4.84 | 10,500 |
| Jan 29, 2025 | 5.24 | 5.24 | 5.10 | 5.10 | 4.87 | 1,200 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.00 | 1,100 |
| Jan 27, 2025 | 5.13 | 5.20 | 5.10 | 5.20 | 4.97 | 1,900 |
| Jan 24, 2025 | 5.11 | 5.19 | 5.06 | 5.07 | 4.84 | 9,300 |
| Jan 23, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 4.90 | 500 |
| Jan 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.97 | 200 |
| Jan 21, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 4.94 | 500 |
| Jan 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 4.92 | 200 |
| Jan 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | - |
| Jan 16, 2025 | 5.15 | 5.15 | 4.86 | 5.10 | 4.87 | 9,600 |
| Jan 15, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.01 | 1,500 |
| Jan 14, 2025 | 5.15 | 5.15 | 5.01 | 5.15 | 4.92 | 1,500 |
| Jan 13, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 4.84 | 1,600 |
| Jan 10, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 4.88 | 3,000 |
| Jan 9, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 4.89 | 400 |
| Jan 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.92 | 100 |
| Jan 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | 200 |
| Jan 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 4.92 | 300 |
| Jan 3, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 4.87 | 5,400 |
| Jan 2, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 4.87 | 2,800 |
| Dec 31, 2024 | 5.30 | 5.39 | 5.15 | 5.39 | 5.15 | 500 |
| Dec 30, 2024 | 5.39 | 5.39 | 5.30 | 5.30 | 5.06 | 300 |
| Dec 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.97 | - |
| Dec 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.97 | 200 |
| Dec 23, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.04 | 100 |
| Dec 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | 300 |
| Dec 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | - |
| Dec 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | - |
| Dec 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | - |
| Dec 16, 2024 | 5.06 | 5.25 | 5.02 | 5.25 | 5.01 | 5,100 |
| Dec 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.82 | 3,800 |
| Dec 12, 2024 | 5.02 | 5.08 | 5.02 | 5.02 | 4.79 | 2,600 |
| Dec 11, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 4.92 | 5,500 |
| Dec 10, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 4.93 | 900 |
| Dec 9, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 5.01 | 500 |
| Dec 6, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 4.92 | 1,400 |
| Dec 5, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.98 | - |
| Dec 4, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 4.98 | 2,800 |
| Dec 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 4,500 |
| Dec 2, 2024 | 5.25 | 5.38 | 5.25 | 5.38 | 5.14 | 1,200 |
| Nov 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 800 |
| Nov 28, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.01 | 1,700 |
| Nov 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.03 | - |
| Nov 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.03 | 200 |
| Nov 25, 2024 | 5.19 | 5.25 | 5.19 | 5.25 | 5.01 | 2,800 |
| Nov 22, 2024 | 5.15 | 5.26 | 5.15 | 5.26 | 5.02 | 1,900 |
| Nov 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.92 | - |
| Nov 20, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 4.92 | 2,700 |
| Nov 19, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 4.95 | 1,600 |
| Nov 18, 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 4.95 | 1,500 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 4.96 | 1,600 |
| Nov 14, 2024 | 5.35 | 5.41 | 5.26 | 5.26 | 5.02 | 1,400 |
| Nov 13, 2024 | 5.44 | 5.44 | 5.35 | 5.43 | 5.19 | 2,300 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.20 | 100 |
| Nov 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.11 | 5,400 |
| Nov 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.24 | 500 |
| Nov 7, 2024 | 5.89 | 5.89 | 5.35 | 5.36 | 5.12 | 3,600 |
| Nov 6, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.12 | 2,100 |
| Nov 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.16 | 100 |
| Nov 4, 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.12 | 4,000 |
| Nov 1, 2024 | 0.03 Dividend | |||||
| Nov 1, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.11 | 11,600 |
| Oct 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.13 | 1,200 |
| Oct 30, 2024 | 5.35 | 5.39 | 5.35 | 5.35 | 5.08 | 3,400 |
| Oct 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 500 |
| Oct 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 200 |
| Oct 25, 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.11 | 1,200 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 2,700 |
| Oct 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 1,000 |
| Oct 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 19,100 |
| Oct 21, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.08 | 6,500 |
| Oct 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.08 | 100 |
| Oct 17, 2024 | 5.35 | 5.35 | 5.16 | 5.35 | 5.08 | 7,300 |
| Oct 16, 2024 | 5.16 | 5.35 | 5.15 | 5.35 | 5.08 | 9,000 |
| Oct 15, 2024 | 5.37 | 5.37 | 5.27 | 5.27 | 5.00 | 900 |
| Oct 11, 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.02 | 600 |
| Oct 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | - |
| Oct 9, 2024 | 5.10 | 5.25 | 5.03 | 5.25 | 4.99 | 6,800 |
| Oct 8, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.85 | - |
| Oct 7, 2024 | 5.12 | 5.19 | 5.11 | 5.11 | 4.85 | 1,200 |
| Oct 4, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | - |
| Oct 3, 2024 | 5.16 | 5.19 | 5.10 | 5.10 | 4.84 | 4,000 |
| Oct 2, 2024 | 5.23 | 5.23 | 5.15 | 5.15 | 4.89 | 900 |
| Oct 1, 2024 | 5.23 | 5.23 | 5.18 | 5.18 | 4.92 | 1,200 |
| Sep 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.97 | 400 |
| Sep 27, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 4.99 | 5,300 |
| Sep 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | 1,600 |
| Sep 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | 100 |
| Sep 24, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.86 | - |
| Sep 23, 2024 | 5.08 | 5.16 | 5.08 | 5.12 | 4.86 | 5,700 |
| Sep 20, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.12 | 1,500 |
| Sep 19, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 4.97 | 300 |
| Sep 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.04 | - |
| Sep 17, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.04 | - |
| Sep 16, 2024 | 5.20 | 5.32 | 5.15 | 5.31 | 5.04 | 4,100 |
| Sep 13, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 4.99 | 6,300 |
| Sep 12, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 4.89 | 1,700 |
| Sep 11, 2024 | 5.19 | 5.21 | 5.19 | 5.21 | 4.95 | 1,600 |
| Sep 10, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.86 | 900 |
| Sep 9, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.00 | 500 |
| Sep 6, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 4.91 | - |
| Sep 5, 2024 | 5.06 | 5.17 | 5.06 | 5.17 | 4.91 | 2,400 |
| Sep 4, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.04 | 500 |
| Sep 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89 | 300 |
| Aug 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.97 | - |
| Aug 29, 2024 | 5.04 | 5.24 | 5.04 | 5.23 | 4.97 | 5,600 |
| Aug 28, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 4.94 | 4,500 |
| Aug 27, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.84 | 4,400 |
| Aug 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.94 | 300 |
| Aug 23, 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 4.89 | 5,800 |
| Aug 22, 2024 | 5.14 | 5.15 | 5.10 | 5.10 | 4.84 | 500 |
| Aug 21, 2024 | 5.17 | 5.17 | 5.10 | 5.10 | 4.84 | 900 |
| Aug 20, 2024 | 5.15 | 5.24 | 5.15 | 5.24 | 4.98 | 2,100 |
| Aug 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | 200 |
| Aug 16, 2024 | 5.11 | 5.11 | 5.00 | 5.10 | 4.84 | 18,000 |
| Aug 15, 2024 | 5.22 | 5.32 | 5.22 | 5.32 | 5.05 | 900 |
| Aug 14, 2024 | 5.20 | 5.25 | 5.12 | 5.12 | 4.86 | 1,300 |
| Aug 13, 2024 | 5.15 | 5.15 | 5.11 | 5.11 | 4.85 | 900 |
| Aug 12, 2024 | 5.22 | 5.34 | 5.20 | 5.20 | 4.94 | 500 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.86 | 1,500 |
| Aug 8, 2024 | 5.07 | 5.24 | 5.07 | 5.11 | 4.85 | 2,100 |
| Aug 7, 2024 | 5.11 | 5.25 | 5.11 | 5.20 | 4.94 | 700 |
| Aug 6, 2024 | 5.01 | 5.15 | 5.01 | 5.10 | 4.84 | 2,000 |
| Aug 2, 2024 | 5.26 | 5.35 | 4.95 | 4.95 | 4.70 | 6,900 |
| Aug 1, 2024 | 0.1 Dividend | |||||
| Aug 1, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.12 | 700 |
| Jul 31, 2024 | 5.25 | 5.39 | 5.25 | 5.36 | 4.99 | 6,400 |
| Jul 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | - |
| Jul 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | - |
| Jul 26, 2024 | 5.13 | 5.25 | 5.13 | 5.25 | 4.89 | 200 |
| Jul 25, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 4.99 | - |
| Jul 24, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 4.99 | 100 |
| Jul 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.94 | 3,000 |
| Jul 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | - |
| Jul 19, 2024 | 5.12 | 5.25 | 5.11 | 5.25 | 4.89 | 1,700 |
| Jul 18, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.81 | - |
| Jul 17, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 4.81 | 500 |
| Jul 16, 2024 | 5.19 | 5.20 | 5.03 | 5.10 | 4.75 | 4,300 |
| Jul 15, 2024 | 5.10 | 5.25 | 5.05 | 5.25 | 4.89 | 3,600 |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.85 | 100 |
| Jul 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.85 | 500 |
| Jul 10, 2024 | 5.20 | 5.20 | 5.03 | 5.12 | 4.77 | 700 |
| Jul 9, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - |
| Jul 8, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | - |
| Jul 5, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 4.93 | 1,300 |
| Jul 4, 2024 | 5.29 | 5.39 | 5.29 | 5.39 | 5.02 | 700 |
| Jul 3, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4.93 | 200 |
| Jul 2, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.02 | - |
| Jun 28, 2024 | 5.21 | 5.39 | 5.21 | 5.39 | 5.02 | 1,200 |
| Jun 27, 2024 | 5.19 | 5.31 | 5.19 | 5.31 | 4.95 | 3,900 |
| Jun 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.85 | - |
| Jun 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.85 | 200 |
| Jun 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.85 | 100 |
| Jun 21, 2024 | 5.23 | 5.29 | 5.23 | 5.29 | 4.93 | 3,600 |
| Jun 20, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.87 | 300 |
| Jun 19, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.88 | - |
| Jun 18, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.88 | 500 |
| Jun 17, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.02 | 300 |
| Jun 14, 2024 | 5.11 | 5.26 | 5.11 | 5.26 | 4.90 | 300 |
| Jun 13, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | - |
| Jun 12, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 4.89 | 3,400 |
| Jun 11, 2024 | 5.14 | 5.17 | 5.00 | 5.00 | 4.66 | 13,100 |
| Jun 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.75 | 700 |
| Jun 7, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.07 | - |
| Jun 6, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.07 | - |
| Jun 5, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.07 | - |
| Jun 4, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.07 | - |
| Jun 3, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.07 | - |
| May 31, 2024 | 5.18 | 5.44 | 5.15 | 5.44 | 5.07 | 1,800 |
| May 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | 2,100 |
| May 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | - |
| May 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | 1,400 |
| May 27, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.90 | 500 |
| May 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.90 | 500 |
| May 23, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.11 | 200 |
| May 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.94 | 100 |
| May 21, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.12 | 400 |
| May 17, 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.03 | 1,900 |
| May 16, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.05 | 300 |
| May 15, 2024 | 5.20 | 5.50 | 5.09 | 5.38 | 5.01 | 5,500 |
| May 14, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 4.85 | 500 |
| May 13, 2024 | 5.08 | 5.21 | 5.08 | 5.21 | 4.86 | 400 |
| May 10, 2024 | 5.05 | 5.22 | 5.02 | 5.22 | 4.86 | 3,100 |
| May 9, 2024 | 5.06 | 5.06 | 5.01 | 5.02 | 4.68 | 2,700 |
| May 8, 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 4.76 | 1,500 |
| May 7, 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 4.76 | 1,000 |
| May 6, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.86 | 700 |
Related Tickers
BTQNF BQE Water Inc.
34.70
0.00%
BLM.V BluMetric Environmental Inc.
1.4400
+11.63%
YES.V CHAR Technologies Ltd.
0.2200
0.00%
ROOF.V Northstar Clean Technologies Inc.
0.3450
+2.99%
ANRG.TO Anaergia Inc.
1.1600
-0.85%
PESI Perma-Fix Environmental Services, Inc.
8.97
-0.22%
SES.TO SECURE Waste Infrastructure Corp.
12.72
-6.74%
WCN.TO Waste Connections, Inc.
273.39
+0.08%
GFL GFL Environmental Inc.
51.58
+2.34%
WM Waste Management, Inc.
234.79
+0.36%