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 (%)
Apr 30, 2014 1.420 1.450 1.420 1.430 76,701 +0.06(+4.38%)
Apr 29, 2014 1.400 1.410 1.360 1.370 15,510 -0.04(-2.84%)
Apr 25, 2014 1.410 1.410 1.410 1.410 18 -0.01(-0.70%)
Apr 24, 2014 1.410 1.420 1.400 1.420 47,160 +0.02(+1.43%)
Apr 23, 2014 1.420 1.420 1.400 1.400 19,600 -0.02(-1.41%)
Apr 22, 2014 1.420 1.440 1.420 1.420 10,750 +0.01(+0.71%)
Apr 21, 2014 1.410 1.410 1.400 1.410 8,121 +0.00(+0.00%)
Apr 17, 2014 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 16, 2014 1.400 1.400 1.400 1.400 13,900 +0.02(+1.45%)
Apr 15, 2014 1.420 1.420 1.380 1.380 43,702 -0.04(-2.82%)
Apr 14, 2014 1.420 1.450 1.420 1.420 8,680 +0.01(+0.71%)
Apr 11, 2014 1.450 1.450 1.410 1.410 2,800 -0.03(-2.08%)
Apr 10, 2014 1.450 1.450 1.430 1.440 10,290 -0.01(-0.69%)
Apr 09, 2014 1.430 1.450 1.430 1.450 39,879 +0.01(+0.69%)
Apr 08, 2014 1.400 1.440 1.400 1.440 37,055 +0.03(+2.13%)
Apr 04, 2014 1.410 1.410 1.410 12 +0.01(+0.71%)
Apr 03, 2014 1.410 1.410 1.400 1.400 4,639 +0.00(+0.00%)
Apr 02, 2014 1.410 1.420 1.400 1.400 8,500 -0.01(-0.71%)
Apr 01, 2014 1.380 1.410 1.380 1.410 49,946 +0.06(+4.44%)
Mar 31, 2014 1.400 1.400 1.320 1.350 70,535 +0.00(+0.00%)
Mar 28, 2014 1.320 1.390 1.300 1.350 675,305 +0.07(+5.47%)
Mar 26, 2014 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 25, 2014 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Mar 24, 2014 1.300 1.300 1.300 1.300 49,300 +0.00(+0.00%)
Mar 21, 2014 1.310 1.310 1.300 1.300 505,409 -0.03(-2.26%)
Mar 20, 2014 1.330 1.330 1.330 1.330 200 -0.01(-0.75%)
Mar 19, 2014 1.350 1.350 1.340 1.340 25,192 +0.02(+1.52%)
Mar 18, 2014 1.360 1.360 1.320 1.320 8,900 -0.06(-4.35%)
Mar 13, 2014 1.380 1.380 1.380 0 +0.09(+6.98%)
Mar 12, 2014 1.300 1.300 1.290 1.290 5,050 -0.01(-0.77%)
Mar 11, 2014 1.300 1.300 1.290 1.300 14,400 +0.04(+3.17%)
Mar 10, 2014 1.270 1.270 1.260 1.260 800 +0.00(+0.00%)
Mar 07, 2014 1.280 1.280 1.250 1.260 56,950 -0.01(-0.79%)
Mar 06, 2014 1.300 1.310 1.260 1.270 36,213 -0.12(-8.63%)
Mar 05, 2014 1.350 1.390 1.340 1.390 606,110 -0.01(-0.71%)
Mar 04, 2014 1.390 1.400 1.390 1.400 328 +0.01(+0.72%)
Mar 03, 2014 1.370 1.390 1.350 1.390 30,660 +0.05(+3.73%)
Feb 27, 2014 1.340 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 26, 2014 1.310 1.350 1.310 1.350 1,448,600 +0.04(+3.05%)
Feb 25, 2014 1.340 1.340 1.310 1.310 1,440 -0.03(-2.24%)
Feb 24, 2014 1.330 1.370 1.330 1.340 309,700 +0.02(+1.52%)
Feb 21, 2014 1.320 1.350 1.320 1.320 10,722 +0.00(+0.00%)
Feb 20, 2014 1.320 1.320 1.320 1.320 2,502 +0.00(+0.00%)
Feb 19, 2014 1.310 1.340 1.310 1.320 86,600 +0.02(+1.54%)
Feb 18, 2014 1.300 1.300 1.300 1.300 1,224 -0.01(-0.76%)
Feb 14, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Feb 13, 2014 1.310 1.310 1.290 1.290 6,408 -0.04(-3.01%)
Feb 12, 2014 1.330 1.330 1.330 1.330 3,700 +0.00(+0.00%)
Feb 11, 2014 1.350 1.350 1.280 1.330 78,800 +0.00(+0.00%)
Feb 10, 2014 1.360 1.360 1.330 1.330 77,164 -0.04(-2.92%)
Feb 07, 2014 1.370 1.370 1.370 1.370 268 +0.00(+0.00%)
Feb 06, 2014 1.370 1.370 1.370 1.370 240 -0.01(-0.72%)
Feb 05, 2014 1.310 1.380 1.310 1.380 20,400 +0.07(+5.34%)
Feb 04, 2014 1.350 1.350 1.310 1.310 770 +0.00(+0.00%)
Feb 03, 2014 1.310 1.310 1.310 1.310 530 -0.09(-6.43%)
Jan 31, 2014 1.300 1.400 1.300 1.400 36,295 +0.07(+5.26%)
Jan 30, 2014 1.330 1.330 1.330 1.330 5,000 +0.02(+1.53%)
Jan 29, 2014 1.310 1.310 1.300 1.310 19,550 +0.00(+0.00%)
Jan 28, 2014 1.340 1.340 1.310 1.310 1,400 -0.05(-3.68%)
Jan 27, 2014 1.340 1.360 1.340 1.360 28,510 -0.01(-0.73%)
Jan 24, 2014 1.360 1.370 1.360 1.370 36,200 +0.00(+0.00%)
Jan 23, 2014 1.350 1.370 1.340 1.370 61,542 +0.01(+0.74%)
Jan 22, 2014 1.350 1.360 1.350 1.360 1,484 -0.01(-0.73%)
Jan 21, 2014 1.360 1.370 1.360 1.370 32,300 +0.00(+0.00%)
Jan 20, 2014 1.370 1.370 1.370 1.370 15,000 -0.01(-0.72%)
Jan 17, 2014 1.370 1.380 1.350 1.380 6,393 -0.02(-1.43%)
Jan 16, 2014 1.360 1.400 1.360 1.400 139,679 +0.04(+2.94%)
Jan 15, 2014 1.350 1.360 1.350 1.360 40,103 -0.01(-0.73%)
Jan 14, 2014 1.370 1.370 1.370 1.370 10,560 +0.02(+1.48%)
Jan 13, 2014 1.400 1.420 1.310 1.350 64,720 -0.05(-3.57%)
Jan 10, 2014 1.400 1.400 1.400 1.400 2,327 -0.01(-0.71%)
Jan 09, 2014 1.370 1.410 1.350 1.410 44,450 -0.02(-1.40%)
Jan 08, 2014 1.430 1.430 1.430 1.430 5,100 +0.05(+3.62%)
Jan 07, 2014 1.380 1.380 1.380 1.380 500 -0.04(-2.82%)
Jan 03, 2014 1.420 1.420 1.420 0 -0.02(-1.39%)
Jan 02, 2014 1.390 1.440 1.390 1.440 19,870 +0.09(+6.67%)
Dec 31, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 27, 2013 1.400 1.400 1.400 108 +0.05(+3.70%)
Dec 20, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 19, 2013 1.360 1.400 1.350 1.400 7,700 +0.07(+5.26%)
Dec 18, 2013 1.410 1.410 1.320 1.330 163,830 -0.11(-7.64%)
Dec 17, 2013 1.440 1.440 1.440 1.440 2,700 -0.01(-0.69%)
Dec 16, 2013 1.410 1.450 1.400 1.450 4,728 +0.04(+2.84%)
Dec 13, 2013 1.420 1.420 1.400 1.410 233,545 -0.02(-1.40%)
Dec 12, 2013 1.430 1.430 1.420 1.430 30,400 -0.01(-0.69%)
Dec 10, 2013 1.440 1.440 1.440 1.440 6 -0.01(-0.69%)
Dec 09, 2013 1.440 1.450 1.440 1.450 4,775 +0.03(+2.11%)
Dec 06, 2013 1.420 1.420 1.420 1.420 2,800 +0.00(+0.00%)
Dec 05, 2013 1.490 1.510 1.420 1.420 43,582 -0.05(-3.40%)
Dec 04, 2013 1.400 1.480 1.400 1.470 43,030 +0.07(+5.00%)
Dec 03, 2013 1.400 1.400 1.400 1.400 7,800 -0.01(-0.71%)
Dec 02, 2013 1.410 1.450 1.410 1.410 17,781 -0.04(-2.76%)
Nov 29, 2013 1.450 1.450 1.450 1.450 1,040 +0.00(+0.00%)
Nov 28, 2013 1.420 1.450 1.420 1.450 4,200 +0.03(+2.11%)
Nov 27, 2013 1.400 1.420 1.400 1.420 5,400 +0.05(+3.65%)
Nov 26, 2013 1.370 1.370 1.370 1.370 53,500 -0.01(-0.72%)
Nov 25, 2013 1.400 1.400 1.380 1.380 20,900 -0.02(-1.43%)
Nov 22, 2013 1.360 1.400 1.360 1.400 239,106 +0.05(+3.70%)
Nov 21, 2013 1.360 1.380 1.350 1.350 49,000 -0.05(-3.57%)
Nov 20, 2013 1.420 1.420 1.400 1.400 300 -0.02(-1.41%)
Nov 19, 2013 1.410 1.420 1.380 1.420 18,810 +0.01(+0.71%)
Nov 18, 2013 1.410 1.410 1.410 1.410 10,000 -0.02(-1.40%)
Nov 15, 2013 1.430 1.430 1.430 1.430 1,000 +0.01(+0.70%)
Nov 14, 2013 1.400 1.420 1.400 1.420 43,430 -0.04(-2.74%)
Nov 12, 2013 1.500 1.500 1.430 1.460 52,802 -0.04(-2.67%)
Nov 11, 2013 1.490 1.500 1.480 1.500 14,450 +0.03(+2.04%)
Nov 08, 2013 1.410 1.480 1.410 1.470 48,080 +0.06(+4.26%)
Nov 07, 2013 1.410 1.410 1.410 1.410 23,000 -0.01(-0.70%)
Nov 06, 2013 1.400 1.420 1.400 1.420 11,378 -0.01(-0.70%)
Nov 05, 2013 1.430 1.430 1.400 1.430 96,050 +0.00(+0.00%)
Nov 04, 2013 1.420 1.430 1.350 1.430 273,511 +0.00(+0.00%)
Nov 01, 2013 1.410 1.430 1.350 1.430 35,952 +0.02(+1.42%)
Oct 31, 2013 1.410 1.420 1.380 1.410 286,500 +0.00(+0.00%)
Oct 30, 2013 1.360 1.410 1.360 1.410 123,600 +0.06(+4.44%)
Oct 29, 2013 1.310 1.380 1.310 1.350 435,915 +0.03(+2.27%)
Oct 28, 2013 1.420 1.420 1.290 1.320 227,818 -0.13(-8.97%)
Oct 25, 2013 1.240 1.450 1.230 1.450 1,308,296 +0.21(+16.94%)
Oct 24, 2013 1.200 1.240 1.170 1.240 1,223,035 +0.05(+4.20%)
Oct 23, 2013 1.190 1.200 1.180 1.190 102,350 +0.00(+0.00%)
Oct 22, 2013 1.250 1.250 1.170 1.190 83,779 -0.06(-4.80%)
Oct 21, 2013 1.260 1.280 1.240 1.250 76,850 +0.01(+0.81%)
Oct 18, 2013 1.250 1.250 1.230 1.240 165,625 +0.00(+0.00%)
Oct 17, 2013 1.260 1.260 1.240 1.240 68,700 +0.00(+0.00%)
Oct 16, 2013 1.250 1.260 1.240 1.240 124,462 -0.02(-1.59%)
Oct 15, 2013 1.250 1.260 1.230 1.260 311,479 +0.02(+1.61%)
Oct 11, 2013 1.240 1.240 1.240 0 +0.05(+4.20%)
Oct 10, 2013 1.190 1.200 1.180 1.190 53,300 -0.01(-0.83%)
Oct 09, 2013 1.190 1.200 1.190 1.200 33,000 +0.00(+0.00%)
Oct 08, 2013 1.220 1.220 1.200 1.200 16,400 -0.01(-0.83%)
Oct 07, 2013 1.220 1.220 1.210 1.210 57,751 -0.01(-0.82%)
Oct 04, 2013 1.220 1.230 1.220 1.220 12,744 -0.01(-0.81%)
Oct 03, 2013 1.240 1.240 1.210 1.230 31,640 -0.01(-0.81%)
Oct 02, 2013 1.240 1.240 1.230 1.240 51,440 +0.00(+0.00%)
Oct 01, 2013 1.290 1.290 1.240 1.240 182,520 -0.05(-3.88%)
Sep 27, 2013 1.290 1.290 1.290 1.290 200 +0.02(+1.57%)
Sep 26, 2013 1.300 1.300 1.250 1.270 31,953 +0.02(+1.60%)
Sep 25, 2013 1.260 1.260 1.250 1.250 21,550 -0.01(-0.79%)
Sep 24, 2013 1.240 1.260 1.240 1.260 731,053 +0.03(+2.44%)
Sep 23, 2013 1.250 1.300 1.230 1.230 70,342 +0.00(+0.00%)
Sep 20, 2013 1.250 1.250 1.230 1.230 31,793 -0.01(-0.81%)
Sep 19, 2013 1.280 1.280 1.240 1.240 43,100 +0.02(+1.64%)
Sep 18, 2013 1.240 1.300 1.220 1.220 186,325 -0.03(-2.40%)
Sep 17, 2013 1.190 1.390 1.190 1.250 102,500 +0.07(+5.93%)
Sep 16, 2013 1.160 1.230 1.160 1.180 86,307 +0.02(+1.72%)
Sep 13, 2013 1.160 1.220 1.120 1.160 520,002 +0.00(+0.00%)
Sep 12, 2013 1.210 1.210 1.160 1.160 70,725 -0.04(-3.33%)
Sep 11, 2013 1.230 1.230 1.190 1.200 105,600 +0.00(+0.00%)
Sep 10, 2013 1.240 1.240 1.200 1.200 12,540 -0.04(-3.23%)
Sep 09, 2013 1.270 1.330 1.240 1.240 23,300 -0.03(-2.36%)
Sep 06, 2013 1.350 1.350 1.260 1.270 130,682 -0.02(-1.55%)
Sep 05, 2013 1.330 1.330 1.220 1.290 87,610 -0.05(-3.73%)
Sep 04, 2013 1.410 1.450 1.340 1.340 32,274 -0.06(-4.29%)
Sep 03, 2013 1.330 1.400 1.330 1.400 1,450 +0.00(+0.00%)
Aug 30, 2013 1.400 1.400 1.400 0 +0.02(+1.45%)
Aug 29, 2013 1.370 1.380 1.350 1.380 5,900 +0.01(+0.73%)
Aug 28, 2013 1.330 1.370 1.310 1.370 3,020 +0.05(+3.79%)
Aug 27, 2013 1.350 1.410 1.320 1.320 26,344 -0.03(-2.22%)
Aug 26, 2013 1.450 1.450 1.350 1.350 18,980 -0.03(-2.17%)
Aug 23, 2013 1.380 1.420 1.360 1.380 205,300 +0.00(+0.00%)
Aug 22, 2013 1.410 1.410 1.380 1.380 18,000 -0.02(-1.43%)
Aug 21, 2013 1.420 1.450 1.400 1.400 82,450 -0.02(-1.41%)
Aug 20, 2013 1.420 1.420 1.420 1.420 4,000 -0.01(-0.70%)
Aug 19, 2013 1.430 1.430 1.430 1.430 979 -0.02(-1.38%)
Aug 16, 2013 1.450 1.450 1.450 1.450 14,045 +0.00(+0.00%)
Aug 15, 2013 1.480 1.480 1.450 1.450 84,400 -0.06(-3.97%)
Aug 14, 2013 1.500 1.510 1.500 1.510 15,300 +0.00(+0.00%)
Aug 13, 2013 1.510 1.510 1.500 1.510 52,883 -0.02(-1.31%)
Aug 12, 2013 1.530 1.530 1.530 1.530 24,200 +0.03(+2.00%)
Aug 09, 2013 1.520 1.520 1.500 1.500 3,500 -0.01(-0.66%)
Aug 08, 2013 1.540 1.540 1.500 1.510 53,850 +0.01(+0.67%)
Aug 07, 2013 1.540 1.550 1.500 1.500 20,900 -0.05(-3.23%)
Aug 06, 2013 1.550 1.550 1.550 1.550 1,300 +0.01(+0.65%)
Aug 02, 2013 1.540 1.540 1.540 0 -0.11(-6.67%)
Aug 01, 2013 1.550 1.650 1.550 1.650 14,524 +0.10(+6.45%)
Jul 30, 2013 1.550 1.550 1.550 131 -0.07(-4.32%)
Jul 29, 2013 1.530 1.640 1.530 1.620 5,000 +0.08(+5.19%)
Jul 26, 2013 1.540 1.540 1.540 1.540 15,000 +0.01(+0.65%)
Jul 25, 2013 1.530 1.530 1.530 16 +0.00(+0.00%)
Jul 24, 2013 1.550 1.550 1.530 1.530 11,000 -0.01(-0.65%)
Jul 23, 2013 1.570 1.570 1.540 1.540 17,200 -0.06(-3.75%)
Jul 22, 2013 1.560 1.600 1.560 1.600 17,400 +0.02(+1.27%)
Jul 19, 2013 1.570 1.580 1.550 1.580 500 -0.02(-1.25%)
Jul 18, 2013 1.550 1.600 1.550 1.600 70,200 +0.06(+3.90%)
Jul 17, 2013 1.580 1.580 1.540 1.540 39,080 -0.05(-3.14%)
Jul 16, 2013 1.650 1.660 1.590 1.590 17,100 +0.00(+0.00%)
Jul 15, 2013 1.590 1.590 1.590 0 +0.00(+0.00%)
Jul 12, 2013 1.590 1.590 1.590 1.590 300 +0.02(+1.27%)
Jul 11, 2013 1.640 1.650 1.570 1.570 20,300 -0.07(-4.27%)
Jul 10, 2013 1.640 1.640 1.640 8 +0.00(+0.00%)
Jul 09, 2013 1.640 1.640 1.640 81 +0.00(+0.00%)
Jul 08, 2013 1.640 1.640 1.640 20 +0.00(+0.00%)
Jul 05, 2013 1.640 1.640 1.640 1.640 258 -0.01(-0.61%)
Jul 04, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 03, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 02, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 28, 2013 1.650 1.650 1.650 0 +0.12(+7.84%)
Jun 26, 2013 1.560 1.560 1.530 1.530 1,300 -0.03(-1.92%)
Jun 25, 2013 1.570 1.600 1.530 1.560 60,173 +0.01(+0.65%)
Jun 24, 2013 1.550 1.550 1.550 1.550 3,400 +0.00(+0.00%)
Jun 21, 2013 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
Jun 20, 2013 1.550 1.550 1.550 1.550 62,600 +0.00(+0.00%)
Jun 19, 2013 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Jun 18, 2013 1.550 1.550 1.550 1.550 148,700 +0.00(+0.00%)
Jun 17, 2013 1.550 1.560 1.550 1.550 1,475 -0.01(-0.64%)
Jun 14, 2013 1.560 1.560 1.560 1.560 6,042 +0.00(+0.00%)
Jun 13, 2013 1.550 1.560 1.550 1.560 20,508 +0.01(+0.65%)
Jun 12, 2013 1.560 1.560 1.540 1.550 91,884 +0.02(+1.31%)
Jun 11, 2013 1.530 1.550 1.530 1.530 10,000 +0.01(+0.66%)
Jun 10, 2013 1.520 1.540 1.520 1.520 26,875 +0.01(+0.66%)
Jun 07, 2013 1.530 1.540 1.510 1.510 29,775 -0.05(-3.21%)
Jun 06, 2013 1.550 1.560 1.550 1.560 21,754 +0.00(+0.00%)
Jun 05, 2013 1.520 1.560 1.520 1.560 4,946 +0.04(+2.63%)
Jun 04, 2013 1.520 1.520 1.520 1.520 628 +0.01(+0.66%)
Jun 03, 2013 1.560 1.560 1.510 1.510 35,374 -0.05(-3.21%)
May 31, 2013 1.530 1.560 1.530 1.560 210,180 +0.04(+2.63%)
May 30, 2013 1.540 1.540 1.520 1.520 14,400 -0.07(-4.40%)
May 29, 2013 1.580 1.600 1.560 1.590 158,156 +0.01(+0.63%)
May 28, 2013 1.580 1.580 1.550 1.580 220,211 +0.04(+2.60%)
May 27, 2013 1.580 1.580 1.540 1.540 42,500 -0.04(-2.53%)
May 24, 2013 1.580 1.580 1.580 1.580 17,525 +0.00(+0.00%)
May 23, 2013 1.570 1.580 1.530 1.580 21,488 +0.00(+0.00%)
May 22, 2013 1.580 1.580 1.560 1.580 20,500 +0.00(+0.00%)
May 21, 2013 1.570 1.590 1.570 1.580 47,942 +0.05(+3.27%)
May 17, 2013 1.530 1.530 1.530 0 -0.06(-3.77%)
May 16, 2013 1.540 1.590 1.510 1.590 43,640 +0.01(+0.63%)
May 15, 2013 1.540 1.580 1.520 1.580 23,083 -0.02(-1.25%)
May 13, 2013 1.600 1.600 1.590 1.600 3,250 -0.01(-0.62%)
May 10, 2013 1.570 1.610 1.570 1.610 11,405 +0.01(+0.63%)
May 09, 2013 1.580 1.600 1.570 1.600 28,866 -0.04(-2.44%)
May 08, 2013 1.620 1.640 1.600 1.640 270,600 +0.02(+1.23%)
May 07, 2013 1.630 1.640 1.620 1.620 89,846 -0.01(-0.61%)
May 06, 2013 1.640 1.640 1.630 1.630 531 -0.01(-0.61%)
May 03, 2013 1.610 1.640 1.600 1.640 124,650 +0.03(+1.86%)
May 02, 2013 1.640 1.640 1.610 1.610 26,999 -0.04(-2.42%)
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.