Glacier Media Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.390	0.390	0.390	0.390	0.390	15,600
2022-06-27	0.390	0.390	0.390	0.390	0.390	10,600
2022-06-24	0.390	0.390	0.390	0.390	0.390	8,500
2022-06-23	0.390	0.390	0.390	0.390	0.390	49,100
2022-06-22	0.380	0.380	0.380	0.380	0.380	500
2022-06-21	0.390	0.390	0.380	0.380	0.380	18,300
2022-06-20	0.390	0.390	0.390	0.390	0.390	8,000
2022-06-17	0.390	0.390	0.380	0.380	0.380	18,300
2022-06-16	0.400	0.400	0.390	0.390	0.390	21,500
2022-06-15	0.400	0.410	0.400	0.410	0.410	10,200
2022-06-14	0.410	0.410	0.400	0.400	0.400	10,500
2022-06-13	0.410	0.410	0.410	0.410	0.410	5,000
2022-06-10	0.420	0.420	0.420	0.420	0.420	7,000
2022-06-09	0.420	0.420	0.420	0.420	0.420	27,700
2022-06-08	0.430	0.430	0.430	0.430	0.430	6,200
2022-06-07	0.430	0.430	0.430	0.430	0.430	6,200
2022-06-06	0.420	0.420	0.420	0.420	0.420	71,200
2022-06-03	0.430	0.430	0.430	0.430	0.430	1,500
2022-06-02	0.420	0.420	0.420	0.420	0.420	1,500
2022-06-01	0.420	0.420	0.420	0.420	0.420	0
2022-05-31	0.420	0.420	0.420	0.420	0.420	15,000
2022-05-30	0.440	0.440	0.430	0.430	0.430	11,600
2022-05-27	0.430	0.430	0.400	0.410	0.410	36,700
2022-05-26	0.430	0.430	0.430	0.430	0.430	58,700
2022-05-25	0.410	0.440	0.410	0.440	0.440	28,100
2022-05-24	0.410	0.410	0.400	0.410	0.410	33,800
2022-05-20	0.390	0.410	0.390	0.410	0.410	177,800
2022-05-19	0.390	0.390	0.380	0.380	0.380	6,800
2022-05-18	0.390	0.390	0.390	0.390	0.390	6,300
2022-05-17	0.390	0.390	0.390	0.390	0.390	7,300
2022-05-16	0.390	0.390	0.390	0.390	0.390	6,300
2022-05-13	0.390	0.390	0.390	0.390	0.390	11,500
2022-05-12	0.390	0.390	0.390	0.390	0.390	23,500
2022-05-11	0.390	0.390	0.390	0.390	0.390	55,500
2022-05-10	0.390	0.390	0.390	0.390	0.390	76,500
2022-05-09	0.410	0.410	0.390	0.390	0.390	35,700
2022-05-06	0.400	0.400	0.400	0.400	0.400	37,700
2022-05-05	0.410	0.410	0.400	0.400	0.400	77,600
2022-05-04	0.410	0.410	0.410	0.410	0.410	50,000
2022-05-03	0.410	0.410	0.410	0.410	0.410	8,000
2022-05-02	0.400	0.400	0.400	0.400	0.400	100
2022-04-29	0.400	0.400	0.400	0.400	0.400	31,200
2022-04-28	0.410	0.410	0.400	0.400	0.400	29,000
2022-04-27	0.410	0.410	0.410	0.410	0.410	0
2022-04-26	0.430	0.430	0.410	0.410	0.410	61,900
2022-04-25	0.420	0.430	0.420	0.430	0.430	10,600
2022-04-22	0.420	0.420	0.420	0.420	0.420	17,100
2022-04-21	0.430	0.430	0.420	0.420	0.420	70,500
2022-04-20	0.420	0.420	0.420	0.420	0.420	15,500
2022-04-19	0.420	0.420	0.420	0.420	0.420	14,500
2022-04-18	0.430	0.430	0.430	0.430	0.430	900
2022-04-14	0.410	0.410	0.410	0.410	0.410	0
2022-04-13	0.410	0.410	0.410	0.410	0.410	14,400
2022-04-12	0.410	0.410	0.410	0.410	0.410	800
2022-04-11	0.430	0.430	0.410	0.410	0.410	29,300
2022-04-08	0.430	0.430	0.430	0.430	0.430	78,300
2022-04-07	0.430	0.430	0.430	0.430	0.430	95,500
2022-04-06	0.440	0.440	0.430	0.430	0.430	38,000
2022-04-05	0.430	0.430	0.430	0.430	0.430	45,900
2022-04-04	0.430	0.430	0.420	0.430	0.430	25,800

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.