Glacier Media Inc. GVC.TO
0.34 CAD -0.01 (-2.86%)
As ofNov 13, 2026, 2:27 PM EST
0.33 Day range 0.35
0.10 52-week range 0.39
- YTD
- +36.00%
- 1 year
- +78.95%
GVC.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 16,020 |
| Nov 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 2,300 |
| Nov 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 19,500 |
| Nov 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 | +2.86% | 2,000 |
| Nov 9, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | -0.02 | -5.41% | 7,500 |
| Nov 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00% | 129,000 |
| Nov 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 5,000 |
| Nov 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 7,000 |
| Oct 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 500 |
| Oct 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 9,000 |
| Oct 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63% | 13,000 |
| Oct 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 | -2.56% | 3,000 |
| Oct 15, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | +0.02 | +5.41% | 2,000 |
| Oct 14, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 16,500 |
| Oct 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | +0.03 | +8.57% | 1,000 |
| Oct 5, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 206,300 |
| Oct 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -5.26% | 28,500 |
| Sep 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | +0.02 | +5.56% | 3,000 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 30,000 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 14,500 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70% | 30,500 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.63% | 64,800 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 4,000 |
| Sep 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 2,000 |
| Sep 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 | +2.70% | 3,000 |
| Sep 15, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | -0.01 | -2.63% | 15,000 |
| Sep 14, 2026 | 0.38 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00% | 357,900 |
| Sep 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 11,000 |
| Sep 10, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 60,000 |
| Sep 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 2,000 |
| Sep 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 5,000 |
| Sep 2, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 22,500 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 3,000 |
| Aug 31, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00% | 45,700 |
| Aug 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 10,000 |
| Aug 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 10,000 |
| Aug 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 8,600 |
| Aug 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 600 |
| Aug 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70% | 21,500 |
| Aug 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 7,500 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 | +2.78% | 3,800 |
64 days, newest first. Daily bars as drawn on the GVC.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.