Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.360 2.450 2.360 2.410 35,255 +0.10(+4.33%)
Mar 29, 2012 2.330 2.350 2.300 2.310 13,080 -0.11(-4.55%)
Mar 28, 2012 2.310 2.420 2.300 2.420 21,200 +0.12(+5.22%)
Mar 27, 2012 2.320 2.320 2.300 2.300 5,850 -0.02(-0.86%)
Mar 26, 2012 2.300 2.320 2.300 2.320 28,930 +0.07(+3.11%)
Mar 23, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 22, 2012 2.250 2.250 2.250 2.250 4,642 -0.04(-1.75%)
Mar 21, 2012 2.250 2.290 2.250 2.290 3,100 +0.06(+2.69%)
Mar 20, 2012 2.240 2.240 2.230 2.230 6,216 -0.06(-2.62%)
Mar 19, 2012 2.270 2.290 2.250 2.290 18,300 +0.07(+3.15%)
Mar 16, 2012 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 15, 2012 2.200 2.250 2.200 2.220 10,500 +0.02(+0.91%)
Mar 14, 2012 2.210 2.210 2.200 2.200 1,800 +0.00(+0.00%)
Mar 13, 2012 2.200 2.250 2.200 2.200 152,737 -0.05(-2.22%)
Mar 12, 2012 2.260 2.260 2.250 2.250 22,600 +0.00(+0.00%)
Mar 09, 2012 2.260 2.270 2.250 2.250 6,600 -0.05(-2.17%)
Mar 08, 2012 2.300 2.300 2.300 2.300 2,050 +0.00(+0.00%)
Mar 07, 2012 2.230 2.300 2.230 2.300 6,900 +0.10(+4.55%)
Mar 06, 2012 2.200 2.230 2.200 2.200 317,528 +0.00(+0.00%)
Mar 05, 2012 2.200 2.210 2.200 2.200 759,929 -0.05(-2.22%)
Mar 02, 2012 2.290 2.300 2.250 2.250 13,505 -0.04(-1.75%)
Mar 01, 2012 2.330 2.350 2.250 2.290 15,550 -0.04(-1.72%)
Feb 29, 2012 2.330 2.330 2.330 2.330 3,485 +0.03(+1.30%)
Feb 28, 2012 2.280 2.300 2.280 2.300 105,000 -0.06(-2.54%)
Feb 27, 2012 2.360 2.360 2.360 2.360 4,000 +0.00(+0.00%)
Feb 24, 2012 2.340 2.410 2.330 2.360 9,200 +0.06(+2.61%)
Feb 23, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 22, 2012 2.290 2.300 2.290 2.300 4,100 +0.01(+0.44%)
Feb 21, 2012 2.260 2.300 2.260 2.290 3,000 +0.06(+2.69%)
Feb 17, 2012 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2012 2.250 2.260 2.250 2.250 47,950 +0.02(+0.90%)
Feb 15, 2012 2.270 2.270 2.230 2.230 85,841 -0.01(-0.45%)
Feb 14, 2012 2.210 2.240 2.170 2.240 54,300 -0.05(-2.18%)
Feb 13, 2012 2.200 2.290 2.200 2.290 2,000 -0.01(-0.43%)
Feb 10, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 09, 2012 2.300 2.300 2.300 6 +0.00(+0.00%)
Feb 08, 2012 2.230 2.300 2.200 2.300 1,666 +0.10(+4.55%)
Feb 07, 2012 2.200 2.210 2.200 2.200 5,562 +0.00(+0.00%)
Feb 06, 2012 2.200 2.210 2.150 2.200 20,700 +0.02(+0.92%)
Feb 03, 2012 2.120 2.180 2.120 2.180 10,751 +0.06(+2.83%)
Feb 02, 2012 2.120 2.150 2.120 2.120 900 +0.00(+0.00%)
Feb 01, 2012 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 31, 2012 2.110 2.130 2.110 2.120 12,539 -0.03(-1.40%)
Jan 30, 2012 2.150 2.150 2.150 2.150 120 +0.05(+2.38%)
Jan 27, 2012 2.120 2.120 2.040 2.100 50,802 -0.03(-1.41%)
Jan 26, 2012 2.080 2.130 2.080 2.130 12,548 +0.07(+3.40%)
Jan 25, 2012 2.070 2.070 2.060 2.060 2,908 -0.06(-2.83%)
Jan 24, 2012 2.130 2.130 2.100 2.120 1,992 +0.02(+0.95%)
Jan 23, 2012 2.100 2.140 2.080 2.100 294,224 +0.00(+0.00%)
Jan 20, 2012 2.100 2.100 2.100 2.100 294,430 +0.00(+0.00%)
Jan 19, 2012 2.070 2.100 2.060 2.100 61,158 +0.00(+0.00%)
Jan 18, 2012 2.100 2.100 2.100 2.100 44,300 +0.00(+0.00%)
Jan 17, 2012 2.100 2.100 2.100 2.100 1,400 +0.00(+0.00%)
Jan 16, 2012 2.100 2.100 2.100 2.100 122,090 +0.00(+0.00%)
Jan 13, 2012 2.080 2.100 2.080 2.100 62,000 +0.03(+1.45%)
Jan 12, 2012 2.120 2.120 2.070 2.070 5,000 -0.03(-1.43%)
Jan 11, 2012 2.120 2.120 2.090 2.100 18,600 +0.00(+0.00%)
Jan 10, 2012 2.100 2.130 2.090 2.100 34,600 +0.00(+0.00%)
Jan 09, 2012 2.100 2.100 2.100 2.100 11,540 +0.00(+0.00%)
Jan 06, 2012 2.100 2.100 2.080 2.100 155,435 +0.00(+0.00%)
Jan 05, 2012 2.100 2.170 2.090 2.100 54,076 +0.00(+0.00%)
Jan 04, 2012 2.100 2.100 2.070 2.100 31,270 +0.00(+0.00%)
Dec 30, 2011 2.070 2.100 2.070 2.100 4,268 +0.03(+1.45%)
Dec 29, 2011 2.010 2.070 2.010 2.070 1,700 +0.00(+0.00%)
Dec 28, 2011 2.070 2.070 2.070 2.070 1,200 +0.00(+0.00%)
Dec 23, 2011 2.040 2.070 2.070 2.070 5,013 +0.02(+0.98%)
Dec 21, 2011 2.050 2.050 2.010 2.050 64,700 +0.00(+0.00%)
Dec 20, 2011 2.050 2.050 2.000 2.050 233,200 -0.02(-0.97%)
Dec 19, 2011 2.050 2.070 2.050 2.070 30,500 +0.03(+1.47%)
Dec 16, 2011 2.050 2.050 2.040 2.040 5,175 -0.03(-1.45%)
Dec 15, 2011 2.070 2.070 2.050 2.070 58,400 -0.03(-1.43%)
Dec 14, 2011 2.120 2.130 2.100 2.100 21,951 +0.00(+0.00%)
Dec 13, 2011 2.070 2.130 2.070 2.100 27,144 +0.09(+4.48%)
Dec 12, 2011 2.110 2.110 2.010 2.010 9,400 -0.17(-7.80%)
Dec 09, 2011 2.150 2.180 2.110 2.180 23,700 +0.08(+3.81%)
Dec 08, 2011 2.080 2.200 2.080 2.100 55,075 +0.02(+0.96%)
Dec 07, 2011 2.080 2.080 2.080 0 +0.00(+0.00%)
Dec 06, 2011 2.080 2.110 2.070 2.080 14,100 -0.29(-12.24%)
Dec 05, 2011 2.370 2.370 2.370 2.370 280 +0.36(+17.91%)
Dec 02, 2011 2.050 2.050 1.950 2.010 3,000 -0.08(-3.83%)
Dec 01, 2011 1.990 2.090 1.990 2.090 145,733 +0.14(+7.18%)
Nov 30, 2011 1.990 2.000 1.950 1.950 3,900 +0.01(+0.52%)
Nov 29, 2011 1.930 2.000 1.900 1.940 14,463 -0.06(-3.00%)
Nov 28, 2011 2.030 2.030 2.000 2.000 6,200 +0.02(+1.01%)
Nov 25, 2011 1.980 1.980 1.980 0 +0.00(+0.00%)
Nov 24, 2011 2.000 2.030 1.980 1.980 5,800 +0.03(+1.54%)
Nov 23, 2011 1.960 1.960 1.950 1.950 1,800 -0.05(-2.50%)
Nov 22, 2011 2.030 2.030 2.000 2.000 13,300 -0.03(-1.48%)
Nov 21, 2011 2.060 2.060 2.030 2.030 6,200 -0.04(-1.93%)
Nov 18, 2011 2.050 2.170 2.030 2.070 40,200 +0.02(+0.98%)
Nov 17, 2011 2.010 2.050 2.000 2.050 2,250 +0.02(+0.99%)
Nov 16, 2011 2.050 2.060 2.000 2.030 117,400 -0.02(-0.98%)
Nov 15, 2011 2.100 2.100 2.000 2.050 26,400 +0.06(+3.02%)
Nov 14, 2011 2.030 2.040 1.910 1.990 47,771 +0.10(+5.29%)
Nov 11, 2011 1.930 1.930 1.850 1.890 363,300 +0.03(+1.61%)
Nov 10, 2011 1.940 1.950 1.850 1.860 3,273,103 +0.00(+0.00%)
Nov 09, 2011 1.900 1.900 1.850 1.860 31,257 +0.01(+0.54%)
Nov 08, 2011 2.160 2.160 1.850 1.850 5,940 -0.05(-2.63%)
Nov 07, 2011 1.900 1.990 1.860 1.900 106,486 +0.05(+2.70%)
Nov 04, 2011 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 03, 2011 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 02, 2011 1.850 1.850 1.850 1.850 2,500 +0.00(+0.00%)
Nov 01, 2011 1.800 1.890 1.800 1.850 367,400 -0.04(-2.12%)
Oct 31, 2011 1.890 1.890 1.890 1.890 400 -0.01(-0.53%)
Oct 28, 2011 1.900 1.900 1.900 1.900 735 +0.00(+0.00%)
Oct 27, 2011 1.900 1.900 1.900 66 +0.00(+0.00%)
Oct 26, 2011 1.900 1.900 1.900 1.900 1,500 +0.07(+3.83%)
Oct 25, 2011 1.820 1.900 1.820 1.830 107,646 -0.01(-0.54%)
Oct 24, 2011 1.920 1.950 1.830 1.840 228,715 -0.11(-5.64%)
Oct 21, 2011 1.950 2.000 1.850 1.950 1,390,902 +0.00(+0.00%)
Oct 20, 2011 1.940 1.950 1.940 1.950 20,700 +0.00(+0.00%)
Oct 19, 2011 1.950 1.960 1.920 1.950 68,930 +0.05(+2.63%)
Oct 18, 2011 1.870 1.900 1.850 1.900 252,004 +0.00(+0.00%)
Oct 17, 2011 1.990 1.990 1.900 1.900 6,980 +0.05(+2.70%)
Oct 14, 2011 1.850 1.850 1.850 1.850 15 +0.00(+0.00%)
Oct 13, 2011 1.850 1.850 1.850 1.850 11,626 -0.02(-1.07%)
Oct 12, 2011 1.890 1.900 1.870 1.870 40,350 -0.03(-1.58%)
Oct 11, 2011 1.950 1.950 1.850 1.900 18,674 -0.05(-2.56%)
Oct 07, 2011 1.900 1.950 1.900 1.950 6,000 +0.00(+0.00%)
Oct 06, 2011 1.950 1.950 1.850 1.950 17,404 +0.00(+0.00%)
Oct 05, 2011 1.950 1.950 1.950 1.950 4,000 +0.05(+2.63%)
Oct 04, 2011 1.910 1.950 1.870 1.900 20,100 -0.07(-3.55%)
Oct 03, 2011 2.030 2.030 1.970 1.970 24,825 -0.06(-2.96%)
Sep 30, 2011 1.910 2.030 1.910 2.030 1,852 +0.10(+5.18%)
Sep 29, 2011 2.040 2.040 1.930 1.930 29,526 -0.12(-5.85%)
Sep 28, 2011 2.050 2.050 2.050 2.050 250 +0.10(+5.13%)
Sep 27, 2011 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 26, 2011 1.950 1.970 1.950 1.950 1,160 +0.00(+0.00%)
Sep 23, 2011 1.910 1.960 1.800 1.950 471,335 -0.03(-1.52%)
Sep 22, 2011 1.950 2.000 1.880 1.980 11,100 -0.02(-1.00%)
Sep 21, 2011 2.010 2.010 2.000 2.000 10,700 -0.05(-2.44%)
Sep 20, 2011 2.050 2.050 2.050 2.050 7,500 +0.02(+0.99%)
Sep 19, 2011 2.030 2.030 2.030 2.030 100 -0.01(-0.49%)
Sep 16, 2011 2.060 2.060 2.030 2.040 4,900 -0.01(-0.49%)
Sep 15, 2011 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
Sep 14, 2011 2.050 2.050 2.050 2.050 2,061 -0.02(-0.97%)
Sep 13, 2011 2.020 2.070 2.020 2.070 200 +0.06(+2.99%)
Sep 12, 2011 2.050 2.070 2.010 2.010 326,300 -0.04(-1.95%)
Sep 09, 2011 2.050 2.050 2.050 2.050 2,590 +0.00(+0.00%)
Sep 08, 2011 2.050 2.050 2.050 2.050 2,461 -0.05(-2.38%)
Sep 07, 2011 2.070 2.100 2.070 2.100 300 +0.05(+2.44%)
Sep 06, 2011 2.030 2.050 2.030 2.050 31,614 +0.01(+0.49%)
Sep 02, 2011 2.110 2.110 2.040 2.040 3,099 -0.07(-3.32%)
Sep 01, 2011 2.110 2.110 2.110 2.110 300 +0.01(+0.48%)
Aug 31, 2011 2.040 2.100 2.040 2.100 2,870 +0.07(+3.45%)
Aug 30, 2011 2.100 2.100 2.030 2.030 38,900 -0.07(-3.33%)
Aug 29, 2011 2.100 2.110 2.100 2.100 6,800 +0.00(+0.00%)
Aug 26, 2011 2.100 2.100 2.100 2.100 675 +0.00(+0.00%)
Aug 25, 2011 2.120 2.120 2.100 2.100 4,200 +0.00(+0.00%)
Aug 24, 2011 2.110 2.150 2.100 2.100 6,200 +0.01(+0.48%)
Aug 23, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 22, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 19, 2011 2.080 2.090 2.080 2.090 350 +0.01(+0.48%)
Aug 18, 2011 2.000 2.160 2.000 2.080 11,700 +0.08(+4.00%)
Aug 17, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 16, 2011 1.960 2.050 1.960 2.000 3,952 +0.05(+2.56%)
Aug 15, 2011 1.950 1.950 1.950 1.950 1,583 -0.05(-2.50%)
Aug 12, 2011 2.000 2.000 2.000 2.000 1,900 +0.00(+0.00%)
Aug 11, 2011 1.890 2.010 1.850 2.000 69,494 +0.05(+2.56%)
Aug 10, 2011 2.110 2.120 1.950 1.950 56,604 -0.09(-4.41%)
Aug 09, 2011 2.040 2.040 2.040 2.040 100 +0.02(+0.99%)
Aug 08, 2011 2.030 2.030 2.020 2.020 1,000 -0.13(-6.05%)
Aug 05, 2011 2.150 2.150 2.150 2.150 240 +0.04(+1.90%)
Aug 04, 2011 2.070 2.110 2.040 2.110 12,613 +0.07(+3.43%)
Aug 03, 2011 2.050 2.050 2.040 2.040 918 -0.07(-3.32%)
Aug 02, 2011 2.160 2.160 2.050 2.110 23,644 -0.07(-3.21%)
Jul 29, 2011 2.180 2.180 2.180 2.180 8,046 +0.00(+0.00%)
Jul 28, 2011 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 27, 2011 2.100 2.180 2.100 2.180 4,700 +0.13(+6.34%)
Jul 26, 2011 2.110 2.120 2.050 2.050 40,251 -0.05(-2.38%)
Jul 25, 2011 2.150 2.160 2.100 2.100 17,500 -0.02(-0.94%)
Jul 22, 2011 2.200 2.200 2.120 2.120 68,300 -0.08(-3.64%)
Jul 21, 2011 2.200 2.200 2.180 2.200 33,370 +0.00(+0.00%)
Jul 20, 2011 2.200 2.210 2.200 2.200 16,164 -0.03(-1.35%)
Jul 19, 2011 2.240 2.250 2.190 2.230 24,543 -0.02(-0.89%)
Jul 18, 2011 2.210 2.250 2.210 2.250 2,963 +0.04(+1.81%)
Jul 15, 2011 2.250 2.250 2.200 2.210 16,925 -0.07(-3.07%)
Jul 14, 2011 2.280 2.280 2.280 2.280 700 +0.02(+0.88%)
Jul 13, 2011 2.300 2.300 2.260 2.260 1,123 +0.00(+0.00%)
Jul 12, 2011 2.260 2.260 2.260 2.260 2,000 -0.01(-0.44%)
Jul 11, 2011 2.290 2.290 2.270 2.270 5,100 -0.07(-2.99%)
Jul 08, 2011 2.340 2.340 2.340 2.340 400 +0.04(+1.74%)
Jul 07, 2011 2.300 2.300 2.300 2.300 1,000 -0.06(-2.54%)
Jul 06, 2011 2.360 2.360 2.360 118 +0.00(+0.00%)
Jul 05, 2011 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 04, 2011 2.300 2.360 2.260 2.360 856,400 +0.07(+3.06%)
Jun 30, 2011 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 29, 2011 2.290 2.290 2.290 2.290 5,000 -0.03(-1.29%)
Jun 28, 2011 2.280 2.320 2.280 2.320 5,500 +0.06(+2.65%)
Jun 27, 2011 2.300 2.300 2.210 2.260 36,945 -0.02(-0.88%)
Jun 24, 2011 2.280 2.280 2.280 2.280 128 -0.01(-0.44%)
Jun 23, 2011 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 22, 2011 2.340 2.340 2.290 2.290 1,000,335 -0.06(-2.55%)
Jun 21, 2011 2.310 2.350 2.310 2.350 500,446 +0.00(+0.00%)
Jun 20, 2011 2.390 2.350 2.350 2.350 34,500 -0.03(-1.26%)
Jun 17, 2011 2.300 2.380 2.260 2.380 45,830 +0.11(+4.85%)
Jun 16, 2011 2.270 2.270 2.270 2.270 5,000 -0.02(-0.87%)
Jun 15, 2011 2.410 2.410 2.290 2.290 1,100 -0.01(-0.43%)
Jun 14, 2011 2.290 2.300 2.280 2.300 144,888 +0.01(+0.44%)
Jun 13, 2011 2.300 2.300 2.290 2.290 5,258 +0.00(+0.00%)
Jun 10, 2011 2.300 2.300 2.290 2.290 13,200 -0.06(-2.55%)
Jun 09, 2011 2.270 2.350 2.250 2.350 7,944 +0.07(+3.07%)
Jun 08, 2011 2.310 2.310 2.250 2.280 986,402 -0.03(-1.30%)
Jun 07, 2011 2.310 2.320 2.290 2.310 58,175 +0.01(+0.43%)
Jun 06, 2011 2.310 2.350 2.300 2.300 31,002 -0.05(-2.13%)
Jun 03, 2011 2.350 2.350 2.350 2.350 750 -0.03(-1.26%)
May 24, 2011 2.400 2.400 2.380 2.380 8,100 +0.03(+1.28%)
May 20, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 19, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 18, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 17, 2011 2.360 2.360 2.350 2.350 15,200 +0.00(+0.00%)
May 16, 2011 2.360 2.360 2.350 2.350 6,000 +0.00(+0.00%)
May 13, 2011 2.350 2.350 2.350 2.350 7,000 -0.05(-2.08%)
May 12, 2011 2.350 2.400 2.350 2.400 36,256 +0.05(+2.13%)
May 11, 2011 2.350 2.350 2.350 2.350 600 +0.03(+1.29%)
May 10, 2011 2.390 2.390 2.320 2.320 5,300 -0.03(-1.28%)
May 09, 2011 2.370 2.370 2.300 2.350 18,500 -0.02(-0.84%)
May 06, 2011 2.440 2.440 2.370 2.370 2,802 -0.02(-0.84%)
May 05, 2011 2.400 2.400 2.390 2.390 6,000 -0.01(-0.42%)
May 04, 2011 2.400 2.400 2.400 2.400 115 +0.00(+0.00%)
May 03, 2011 2.410 2.410 2.390 2.400 9,045 -0.08(-3.23%)
May 02, 2011 2.590 2.490 2.480 2.480 5,055 +0.07(+2.90%)
Apr 29, 2011 2.420 2.420 2.400 2.410 200,012 +0.00(+0.00%)
Apr 28, 2011 2.500 2.500 2.410 2.410 9,185 -0.06(-2.43%)
Apr 27, 2011 2.490 2.490 2.450 2.470 3,950 -0.02(-0.80%)
Apr 26, 2011 2.420 2.490 2.420 2.490 12,395 +0.09(+3.75%)
Apr 25, 2011 2.410 2.410 2.400 2.400 2,917 -0.01(-0.41%)
Apr 21, 2011 2.410 2.420 2.410 2.410 6,319 +0.00(+0.00%)
Apr 20, 2011 2.410 2.410 2.410 2.410 900 +0.00(+0.00%)
Apr 19, 2011 2.410 2.410 2.400 2.410 5,000 +0.01(+0.42%)
Apr 18, 2011 2.400 2.460 2.400 2.400 9,840 -0.01(-0.41%)
Apr 15, 2011 2.460 2.460 2.410 2.410 3,300 -0.04(-1.63%)
Apr 14, 2011 2.400 2.450 2.400 2.450 1,970 +0.04(+1.66%)
Apr 13, 2011 2.450 2.450 2.410 2.410 5,188 -0.04(-1.63%)
Apr 12, 2011 2.500 2.500 2.450 2.450 5,122 +0.00(+0.00%)
Apr 11, 2011 2.490 2.500 2.450 2.450 8,700 -0.01(-0.41%)
Apr 08, 2011 2.520 2.520 2.460 2.460 24,200 -0.09(-3.53%)
Apr 07, 2011 2.530 2.550 2.530 2.550 29,900 +0.01(+0.39%)
Apr 06, 2011 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Apr 05, 2011 2.540 2.540 2.520 2.540 7,192 +0.03(+1.20%)
Apr 04, 2011 2.500 2.510 2.500 2.510 14,142 +0.04(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.