TipRanks
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
Oct 05, 2026
0.37
0.37
0.35
0.35
0.35
-6.67%
206,300
14.17
Oct 02, 2026
0.38
0.39
0.37
0.38
0.38
+4.17%
0
0.00
Oct 01, 2026
0.38
0.38
0.36
0.36
0.36
-4.00%
28,526
2.02
Sep 30, 2026
0.38
0.38
0.38
0.38
0.38
-2.09%
3,000
0.21
Sep 29, 2026
0.38
0.39
0.38
0.38
0.38
+2.13%
0
0.00
Sep 28, 2026
0.38
0.39
0.36
0.38
0.38
+4.17%
0
0.00
Sep 25, 2026
0.37
0.37
0.36
0.36
0.36
0.00%
30,000
1.93
Sep 24, 2026
0.37
0.37
0.36
0.36
0.36
0.00%
14,500
0.93
Sep 23, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
30,508
2.03
Sep 22, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
64,804
4.47
Sep 21, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
4,035
0.28
Sep 18, 2026
0.38
0.38
0.38
0.38
0.38
-1.30%
2,000
0.14
Sep 17, 2026
0.39
0.39
0.38
0.39
0.39
+1.32%
0
0.00
Sep 16, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
3,000
0.21
Sep 15, 2026
0.39
0.39
0.37
0.37
0.37
-2.63%
15,000
1.06
Sep 14, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
357,908
42.00
Sep 11, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
11,000
1.32
Sep 10, 2026
0.38
0.38
0.37
0.38
0.38
-1.30%
60,000
8.11
Sep 09, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
0
0.00
Sep 08, 2026
0.39
0.39
0.38
0.39
0.39
+1.32%
0
0.00
Sep 07, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Sep 04, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
2,000
0.23
Sep 03, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
5,025
0.57
Sep 02, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
22,500
2.34
Sep 01, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
3,000
0.31
Aug 31, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
45,745
5.14
Aug 28, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
10,000
0.88
Aug 27, 2026
0.38
0.38
0.38
0.38
0.38
-1.30%
10,000
0.90
Aug 26, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
0
0.00
Aug 25, 2026
0.39
0.39
0.38
0.39
0.39
+1.32%
0
0.00
Aug 24, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
8,617
0.73
Aug 21, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
550
0.05
Aug 20, 2026
0.38
0.39
0.37
0.38
0.38
0.00%
0
0.00
Aug 19, 2026
0.37
0.38
0.37
0.38
0.38
+4.11%
21,500
1.84
Aug 18, 2026
0.37
0.37
0.37
0.37
0.37
-2.67%
7,500
0.65
Aug 17, 2026
0.38
0.38
0.37
0.38
0.38
+1.35%
0
0.00
Aug 14, 2026
0.37
0.37
0.37
0.37
0.37
+2.78%
3,750
0.32
Aug 13, 2026
0.36
0.36
0.36
0.36
0.36
-1.37%
1,000
0.07
Aug 12, 2026
0.37
0.37
0.36
0.37
0.37
-1.35%
0
0.00
Aug 11, 2026
0.36
0.37
0.35
0.37
0.37
+1.37%
40,900
2.68
Aug 10, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Aug 07, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Aug 06, 2026
0.37
0.37
0.36
0.37
0.37
+1.39%
0
0.00
Aug 05, 2026
0.36
0.36
0.36
0.36
0.36
+0.56%
23,000
1.44
Aug 04, 2026
0.36
0.36
0.36
0.36
0.36
+5.29%
0
0.00
Aug 03, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 31, 2026
0.34
0.34
0.34
0.34
0.34
-2.86%
2,602
0.16
Jul 30, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
20,500
1.29
Jul 29, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
5,500
0.32
Jul 28, 2026
0.35
0.35
0.34
0.34
0.34
-2.86%
11,001
0.62
Rows:
50