Glacier Media Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.420	0.420	0.420	0.420	0.420	6,900
2022-01-05	0.410	0.420	0.410	0.410	0.410	48,200
2022-01-04	0.400	0.400	0.380	0.400	0.400	562,300
2021-12-31	0.390	0.390	0.370	0.390	0.390	1,345,100
2021-12-30	0.380	0.390	0.370	0.370	0.370	1,618,700
2021-12-29	0.410	0.410	0.380	0.390	0.390	96,400
2021-12-24	0.400	0.400	0.400	0.400	0.400	0
2021-12-23	0.400	0.410	0.390	0.400	0.400	105,000
2021-12-22	0.400	0.400	0.390	0.390	0.390	38,600
2021-12-21	0.400	0.430	0.390	0.390	0.390	159,500
2021-12-20	0.400	0.410	0.400	0.410	0.410	16,500
2021-12-17	0.380	0.400	0.380	0.400	0.400	20,000
2021-12-16	0.410	0.410	0.380	0.400	0.400	113,000
2021-12-15	0.400	0.400	0.400	0.400	0.400	16,600
2021-12-14	0.390	0.400	0.390	0.400	0.400	70,500
2021-12-13	0.400	0.410	0.380	0.390	0.390	179,300
2021-12-10	0.400	0.400	0.400	0.400	0.400	29,000
2021-12-09	0.400	0.400	0.400	0.400	0.400	16,000
2021-12-08	0.390	0.400	0.390	0.400	0.400	11,600
2021-12-07	0.400	0.480	0.390	0.390	0.390	129,200
2021-12-06	0.400	0.400	0.390	0.390	0.390	6,000
2021-12-03	0.400	0.400	0.400	0.400	0.400	6,000
2021-12-02	0.400	0.410	0.400	0.410	0.410	32,500
2021-12-01	0.410	0.410	0.400	0.400	0.400	22,900
2021-11-30	0.420	0.420	0.420	0.420	0.420	0
2021-11-29	0.420	0.420	0.420	0.420	0.420	0
2021-11-26	0.410	0.420	0.400	0.420	0.420	150,000
2021-11-25	0.420	0.420	0.410	0.410	0.410	35,100
2021-11-24	0.420	0.420	0.420	0.420	0.420	20,000
2021-11-23	0.420	0.420	0.420	0.420	0.420	0
2021-11-22	0.420	0.420	0.420	0.420	0.420	900
2021-11-19	0.430	0.430	0.430	0.430	0.430	2,500
2021-11-18	0.420	0.420	0.420	0.420	0.420	5,000
2021-11-17	0.420	0.430	0.420	0.430	0.430	120,000
2021-11-16	0.430	0.430	0.420	0.420	0.420	19,500
2021-11-15	0.450	0.450	0.440	0.440	0.440	1,500
2021-11-12	0.440	0.440	0.430	0.440	0.440	100,000
2021-11-11	0.470	0.480	0.440	0.480	0.480	245,000
2021-11-10	0.490	0.490	0.480	0.480	0.480	60,100
2021-11-09	0.490	0.490	0.480	0.480	0.480	9,100
2021-11-08	0.490	0.490	0.460	0.460	0.460	53,500
2021-11-05	0.440	0.480	0.440	0.480	0.480	120,200
2021-11-04	0.430	0.440	0.430	0.440	0.440	32,600
2021-11-03	0.430	0.430	0.430	0.430	0.430	0
2021-11-02	0.440	0.440	0.430	0.430	0.430	52,900
2021-11-01	0.430	0.430	0.430	0.430	0.430	24,500
2021-10-29	0.430	0.440	0.430	0.440	0.440	23,500
2021-10-28	0.440	0.440	0.440	0.440	0.440	3,800
2021-10-27	0.420	0.420	0.420	0.420	0.420	22,800
2021-10-26	0.410	0.430	0.410	0.430	0.430	85,300
2021-10-25	0.420	0.420	0.400	0.410	0.410	1,464,400
2021-10-22	0.450	0.460	0.420	0.460	0.460	71,000
2021-10-21	0.450	0.450	0.450	0.450	0.450	0
2021-10-20	0.450	0.450	0.450	0.450	0.450	3,000
2021-10-19	0.450	0.450	0.450	0.450	0.450	0
2021-10-18	0.450	0.450	0.450	0.450	0.450	0
2021-10-15	0.440	0.450	0.440	0.450	0.450	22,500
2021-10-14	0.440	0.450	0.440	0.450	0.450	5,000

← NewerPage 21 of 21 · 1,258 trading days

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.