tiprankstipranks
Glacier Media Inc. J (TSE:GVC)
TSX:GVC
Canadian Market
GVC
Glacier Media
RESEARCH TOOLSreports
Want to see TSE:GVC full AI Analyst Report?

Glacier Media (GVC) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
5,000
0.15
May 21, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
1,015
0.03
May 20, 2026
0.35
0.36
0.35
0.36
0.36
-1.39%
12,000
0.35
May 19, 2026
0.36
0.38
0.34
0.36
0.36
+9.09%
0
0.00
May 15, 2026
0.35
0.35
0.33
0.33
0.33
-2.94%
162,500
4.95
May 14, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
94,735
3.02
May 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
10,050
0.31
May 12, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
20,500
0.63
May 11, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
25,660
0.80
May 08, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
14,500
0.44
May 07, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
10,000
0.31
May 06, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
5,288
0.16
May 05, 2026
0.34
0.34
0.34
0.34
0.34
-0.87%
12,500
0.38
May 04, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
May 01, 2026
0.34
0.35
0.34
0.34
0.34
+0.88%
0
0.00
Apr 30, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
71,514
2.21
Apr 29, 2026
0.35
0.35
0.34
0.34
0.34
-0.87%
62,350
1.97
Apr 28, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 27, 2026
0.34
0.35
0.34
0.34
0.34
+2.39%
0
0.00
Apr 24, 2026
0.34
0.34
0.34
0.34
0.34
+1.52%
2,018
0.06
Apr 23, 2026
0.34
0.34
0.33
0.33
0.33
-1.49%
113,502
3.64
Apr 22, 2026
0.34
0.34
0.34
0.34
0.34
+1.52%
2,900
0.09
Apr 21, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
9,500
0.30
Apr 20, 2026
0.34
0.34
0.33
0.33
0.33
-1.49%
15,000
0.48
Apr 17, 2026
0.34
0.34
0.34
0.34
0.34
+1.52%
5,000
0.16
Apr 16, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
10,000
0.32
Apr 15, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
21,700
0.70
Apr 14, 2026
0.33
0.33
0.33
0.33
0.33
+10.00%
9,516
0.30
Apr 13, 2026
0.33
0.33
0.30
0.30
0.30
-6.25%
137,000
4.62
Apr 10, 2026
0.34
0.34
0.32
0.32
0.32
-5.88%
40,000
1.37
Apr 09, 2026
0.34
0.34
0.33
0.34
0.34
+3.03%
74,883
2.61
Apr 08, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
27,350
0.96
Apr 07, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
134,500
4.89
Apr 06, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
17,500
0.64
Apr 03, 2026
0.32
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.32
0.34
0.32
0.34
0.34
+4.62%
50,520
1.86
Apr 01, 2026
0.33
0.33
0.32
0.33
0.33
-1.52%
0
0.00
Mar 31, 2026
0.31
0.33
0.31
0.33
0.33
+6.45%
125,000
4.96
Mar 30, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
56,000
2.26
Mar 27, 2026
0.32
0.32
0.31
0.31
0.31
-2.52%
234,492
11.10
Mar 26, 2026
0.32
0.33
0.31
0.32
0.32
+2.58%
0
0.00
Mar 25, 2026
0.32
0.32
0.31
0.31
0.31
+1.64%
137,000
4.94
Mar 24, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
0
0.00
Mar 23, 2026
0.30
0.31
0.30
0.31
0.31
-3.13%
20,500
0.62
Mar 20, 2026
0.32
0.34
0.30
0.32
0.32
+6.67%
0
0.00
Mar 19, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
98,480
3.12
Mar 18, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
3,500
0.11
Mar 17, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
1,800
0.06
Mar 16, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
11,501
0.35
Mar 13, 2026
0.31
0.32
0.30
0.31
0.31
+3.33%
0
0.00
Rows:
50