Glacier Media Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.410	0.430	0.410	0.430	0.430	38,000
2022-03-31	0.410	0.410	0.390	0.410	0.410	234,300
2022-03-30	0.400	0.410	0.400	0.400	0.400	257,000
2022-03-29	0.380	0.380	0.380	0.380	0.380	0
2022-03-28	0.360	0.380	0.360	0.380	0.380	34,100
2022-03-25	0.360	0.360	0.360	0.360	0.360	139,000
2022-03-24	0.360	0.370	0.360	0.360	0.360	19,100
2022-03-23	0.370	0.370	0.370	0.370	0.370	0
2022-03-22	0.370	0.370	0.370	0.370	0.370	5,000
2022-03-21	0.380	0.380	0.380	0.380	0.380	4,700
2022-03-18	0.390	0.390	0.390	0.390	0.390	0
2022-03-17	0.390	0.390	0.390	0.390	0.390	2,500
2022-03-16	0.350	0.350	0.350	0.350	0.350	0
2022-03-15	0.350	0.350	0.350	0.350	0.350	800
2022-03-14	0.360	0.360	0.360	0.360	0.360	28,000
2022-03-11	0.380	0.380	0.350	0.350	0.350	159,500
2022-03-10	0.350	0.350	0.350	0.350	0.350	32,000
2022-03-09	0.350	0.360	0.350	0.360	0.360	46,000
2022-03-08	0.360	0.360	0.360	0.360	0.360	2,000
2022-03-07	0.360	0.360	0.350	0.350	0.350	139,600
2022-03-04	0.360	0.360	0.360	0.360	0.360	127,500
2022-03-03	0.370	0.370	0.370	0.370	0.370	6,000
2022-03-02	0.370	0.380	0.370	0.370	0.370	18,000
2022-03-01	0.370	0.370	0.370	0.370	0.370	73,000
2022-02-28	0.380	0.380	0.370	0.380	0.380	50,000
2022-02-25	0.370	0.380	0.370	0.380	0.380	9,600
2022-02-24	0.380	0.380	0.370	0.370	0.370	74,000
2022-02-23	0.380	0.380	0.380	0.380	0.380	2,100
2022-02-22	0.390	0.390	0.390	0.390	0.390	38,600
2022-02-18	0.390	0.400	0.380	0.400	0.400	3,700
2022-02-17	0.400	0.400	0.400	0.400	0.400	0
2022-02-16	0.410	0.410	0.360	0.400	0.400	598,300
2022-02-15	0.400	0.400	0.400	0.400	0.400	16,000
2022-02-14	0.410	0.410	0.410	0.410	0.410	20,000
2022-02-11	0.400	0.400	0.400	0.400	0.400	17,700
2022-02-10	0.400	0.400	0.400	0.400	0.400	500
2022-02-09	0.410	0.410	0.400	0.410	0.410	27,500
2022-02-08	0.410	0.410	0.400	0.400	0.400	17,000
2022-02-07	0.410	0.410	0.400	0.400	0.400	23,400
2022-02-04	0.420	0.420	0.410	0.420	0.420	38,300
2022-02-03	0.420	0.420	0.420	0.420	0.420	0
2022-02-02	0.420	0.420	0.420	0.420	0.420	33,000
2022-02-01	0.420	0.420	0.420	0.420	0.420	57,700
2022-01-31	0.420	0.440	0.420	0.430	0.430	48,600
2022-01-28	0.420	0.420	0.420	0.420	0.420	9,600
2022-01-27	0.420	0.420	0.390	0.410	0.410	76,900
2022-01-26	0.430	0.440	0.430	0.440	0.440	24,700
2022-01-25	0.430	0.430	0.430	0.430	0.430	2,000
2022-01-24	0.410	0.430	0.410	0.430	0.430	35,000
2022-01-21	0.420	0.420	0.420	0.420	0.420	0
2022-01-20	0.420	0.420	0.410	0.420	0.420	10,500
2022-01-19	0.420	0.440	0.420	0.440	0.440	9,500
2022-01-18	0.430	0.440	0.410	0.430	0.430	92,500
2022-01-17	0.400	0.450	0.400	0.450	0.450	121,500
2022-01-14	0.430	0.430	0.420	0.420	0.420	97,200
2022-01-13	0.410	0.430	0.410	0.430	0.430	119,400
2022-01-12	0.430	0.430	0.410	0.410	0.410	17,000
2022-01-11	0.420	0.420	0.410	0.410	0.410	17,700
2022-01-10	0.410	0.410	0.410	0.410	0.410	10,100
2022-01-07	0.410	0.420	0.400	0.420	0.420	86,100

← NewerPage 20 of 21 · 1,258 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.