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

Glacier Media Inc (TSX: GVC )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 11, 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 (%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 27, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 26, 2006 3.030 3.150 3.030 3.150 1,400 -0.02(-0.63%)
Apr 25, 2006 3.240 3.250 3.170 3.170 16,925 +0.02(+0.63%)
Apr 24, 2006 2.910 3.150 2.910 3.150 4,400 +0.05(+1.61%)
Apr 21, 2006 3.110 3.110 3.100 3.100 1,000 -0.05(-1.59%)
Apr 20, 2006 3.150 3.150 3.150 3.150 245,200 +0.00(+0.00%)
Apr 19, 2006 3.150 3.150 3.150 3.150 5,220 +0.00(+0.00%)
Apr 18, 2006 3.150 3.150 3.150 3.150 5,000 +0.00(+0.00%)
Apr 17, 2006 3.200 3.200 3.150 3.150 35,450 +0.00(+0.00%)
Apr 13, 2006 3.150 3.150 3.150 3.150 1,600 -0.05(-1.56%)
Apr 12, 2006 3.160 3.200 3.150 3.200 7,000 +0.00(+0.00%)
Apr 11, 2006 3.250 3.250 3.200 3.200 7,500 +0.00(+0.00%)
Apr 10, 2006 3.150 3.200 3.150 3.200 6,300 +0.05(+1.59%)
Apr 07, 2006 3.200 3.200 3.150 3.150 9,200 -0.10(-3.08%)
Apr 06, 2006 3.250 3.250 3.250 3.250 90,139 +0.00(+0.00%)
Apr 05, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 04, 2006 3.290 3.300 3.200 3.250 33,000 +0.14(+4.50%)
Apr 03, 2006 3.270 3.270 3.110 3.110 14,900 -0.08(-2.51%)
Mar 31, 2006 3.190 3.190 3.190 3.190 500 +0.00(+0.00%)
Mar 30, 2006 3.180 3.190 3.180 3.190 3,300 -0.06(-1.85%)
Mar 29, 2006 3.250 3.250 3.250 3.250 155,100 +0.01(+0.31%)
Mar 28, 2006 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Mar 27, 2006 3.260 3.260 3.240 3.240 2,000 -0.09(-2.70%)
Mar 24, 2006 3.300 3.330 3.270 3.330 167,400 +0.03(+0.91%)
Mar 21, 2006 3.300 3.350 3.300 3.300 197,100 +0.00(+0.00%)
Mar 20, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 17, 2006 3.300 3.300 3.300 3.300 700 +0.00(+0.00%)
Mar 16, 2006 3.300 3.300 3.300 3.300 2,000 -0.09(-2.65%)
Mar 15, 2006 3.390 3.390 3.390 3.390 1,000 +0.09(+2.73%)
Mar 14, 2006 3.260 3.350 3.250 3.300 200,530 -0.10(-2.94%)
Mar 13, 2006 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Mar 10, 2006 3.400 3.450 3.400 3.400 12,646 +0.05(+1.49%)
Mar 09, 2006 3.400 3.400 3.350 3.350 19,300 -0.05(-1.47%)
Mar 08, 2006 3.350 3.400 3.250 3.400 12,100 +0.09(+2.72%)
Mar 07, 2006 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Mar 06, 2006 3.500 3.500 3.310 3.310 5,300 -0.09(-2.65%)
Mar 03, 2006 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Mar 02, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 01, 2006 3.500 3.500 3.250 3.350 12,567 +0.05(+1.52%)
Feb 28, 2006 3.280 3.300 3.280 3.300 4,000 +0.00(+0.00%)
Feb 27, 2006 3.260 3.300 3.250 3.300 11,040 +0.05(+1.54%)
Feb 24, 2006 3.300 3.300 3.250 3.250 7,000 -0.15(-4.41%)
Feb 23, 2006 3.500 3.500 3.400 3.400 6,303 -0.10(-2.86%)
Feb 22, 2006 3.500 3.500 3.500 3.500 24,900 +0.00(+0.00%)
Feb 21, 2006 3.390 3.500 3.390 3.500 20,600 +0.20(+6.06%)
Feb 17, 2006 3.300 3.300 3.300 3.300 0 +0.05(+1.54%)
Feb 15, 2006 3.500 3.500 3.250 3.250 23,733 -0.05(-1.52%)
Feb 14, 2006 3.350 3.500 3.300 3.300 3,025 -0.10(-2.94%)
Feb 13, 2006 3.250 3.400 3.250 3.400 1,400 +0.05(+1.49%)
Feb 10, 2006 3.350 3.350 3.350 3.350 1,589 -0.15(-4.29%)
Feb 09, 2006 3.500 3.500 3.500 3.500 10,000 +0.15(+4.48%)
Feb 08, 2006 3.430 3.430 3.350 3.350 1,900 +0.33(+10.93%)
Feb 07, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 06, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 03, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 02, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Feb 01, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 31, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 30, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 27, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 26, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 25, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 24, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 23, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 20, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 19, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 18, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 17, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 13, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 12, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 11, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 10, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 09, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 06, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 05, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 04, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 03, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 30, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 29, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 28, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 23, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 22, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 21, 2005 3.050 3.150 3.020 3.020 26,400 +0.00(+0.00%)
Dec 20, 2005 3.050 3.150 3.020 3.020 26,400 +0.07(+2.37%)
Dec 19, 2005 2.920 2.950 2.920 2.950 3,500 +0.10(+3.51%)
Dec 16, 2005 2.850 2.850 2.850 2.850 500 +0.25(+9.62%)
Dec 15, 2005 2.600 2.600 2.600 2.600 446 -0.10(-3.70%)
Dec 14, 2005 2.850 2.850 2.700 2.700 12,240 +0.00(+0.00%)
Dec 13, 2005 2.700 2.700 2.700 2.700 2,076 +0.00(+0.00%)
Dec 12, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 09, 2005 2.810 2.810 2.700 2.700 6,460 -0.10(-3.57%)
Dec 08, 2005 2.710 2.800 2.710 2.800 7,700 +0.05(+1.82%)
Dec 07, 2005 2.800 2.800 2.750 2.750 5,446 +0.00(+0.00%)
Dec 06, 2005 2.750 2.750 2.750 2.750 446 +0.00(+0.00%)
Dec 05, 2005 2.700 2.750 2.700 2.750 170,060 +0.10(+3.77%)
Dec 02, 2005 2.700 2.700 2.600 2.650 13,900 -0.13(-4.68%)
Dec 01, 2005 2.500 2.780 2.500 2.780 12,800 +0.28(+11.20%)
Nov 30, 2005 2.500 2.500 2.500 2.500 200 -0.05(-1.96%)
Nov 29, 2005 2.550 2.550 2.550 2.550 10,300 +0.00(+0.00%)
Nov 28, 2005 2.650 2.680 2.550 2.550 10,400 -0.05(-1.92%)
Nov 25, 2005 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Nov 23, 2005 2.600 2.600 2.600 2.600 500 +0.00(+0.00%)
Nov 22, 2005 2.550 2.600 2.550 2.600 71,400 -0.05(-1.89%)
Nov 21, 2005 2.650 2.650 2.650 2.650 400 +0.15(+6.00%)
Nov 18, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 17, 2005 2.600 2.600 2.500 2.500 6,400 -0.10(-3.85%)
Nov 16, 2005 2.500 2.600 2.460 2.600 15,250 +0.10(+4.00%)
Nov 15, 2005 2.500 2.500 2.460 2.500 13,000 +0.00(+0.00%)
Nov 14, 2005 2.500 2.500 2.460 2.500 21,050 +0.00(+0.00%)
Nov 11, 2005 2.650 2.700 2.500 2.500 13,200 -0.20(-7.41%)
Nov 10, 2005 2.650 2.700 2.650 2.700 900 -0.05(-1.82%)
Nov 09, 2005 2.700 2.750 2.700 2.750 11,400 +0.15(+5.77%)
Nov 08, 2005 2.680 2.680 2.600 2.600 6,428 -0.05(-1.89%)
Nov 07, 2005 2.700 2.700 2.600 2.650 10,000 +0.10(+3.92%)
Nov 04, 2005 2.650 2.650 2.550 2.550 5,900 -0.15(-5.56%)
Nov 03, 2005 2.700 2.700 2.700 2.700 13,500 -0.20(-6.90%)
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.