Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.140 | 5.150 | 5.100 | 5.100 | 4.462 | 500 |
| 2024-08-21 | 5.170 | 5.170 | 5.100 | 5.100 | 4.462 | 900 |
| 2024-08-20 | 5.150 | 5.240 | 5.150 | 5.240 | 4.585 | 2,100 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.462 | 200 |
| 2024-08-16 | 5.110 | 5.110 | 5.000 | 5.100 | 4.462 | 18,000 |
| 2024-08-15 | 5.220 | 5.320 | 5.220 | 5.320 | 4.655 | 900 |
| 2024-08-14 | 5.200 | 5.250 | 5.120 | 5.120 | 4.480 | 1,300 |
| 2024-08-13 | 5.150 | 5.150 | 5.110 | 5.110 | 4.471 | 900 |
| 2024-08-12 | 5.220 | 5.340 | 5.200 | 5.200 | 4.550 | 500 |
| 2024-08-09 | 5.120 | 5.120 | 5.120 | 5.120 | 4.480 | 1,500 |
| 2024-08-08 | 5.070 | 5.240 | 5.070 | 5.110 | 4.471 | 2,100 |
| 2024-08-07 | 5.110 | 5.250 | 5.110 | 5.200 | 4.550 | 700 |
| 2024-08-06 | 5.010 | 5.150 | 5.010 | 5.100 | 4.462 | 2,000 |
| 2024-08-02 | 5.260 | 5.350 | 4.950 | 4.950 | 4.331 | 6,900 |
| 2024-08-01 | 5.390 | 5.390 | 5.390 | 5.390 | 4.716 | 700 |
| 2024-07-31 | 5.250 | 5.390 | 5.250 | 5.360 | 4.602 | 6,400 |
| 2024-07-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 0 |
| 2024-07-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 0 |
| 2024-07-26 | 5.130 | 5.250 | 5.130 | 5.250 | 4.508 | 200 |
| 2024-07-25 | 5.360 | 5.360 | 5.360 | 5.360 | 4.602 | 0 |
| 2024-07-24 | 5.360 | 5.360 | 5.360 | 5.360 | 4.602 | 100 |
| 2024-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.551 | 3,000 |
| 2024-07-22 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 0 |
| 2024-07-19 | 5.120 | 5.250 | 5.110 | 5.250 | 4.508 | 1,700 |
| 2024-07-18 | 5.160 | 5.160 | 5.160 | 5.160 | 4.430 | 0 |
| 2024-07-17 | 5.140 | 5.160 | 5.140 | 5.160 | 4.430 | 500 |
| 2024-07-16 | 5.190 | 5.200 | 5.030 | 5.100 | 4.379 | 4,300 |
| 2024-07-15 | 5.100 | 5.250 | 5.050 | 5.250 | 4.508 | 3,600 |
| 2024-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.465 | 100 |
| 2024-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.465 | 500 |
| 2024-07-10 | 5.200 | 5.200 | 5.030 | 5.120 | 4.396 | 700 |
| 2024-07-09 | 5.290 | 5.290 | 5.290 | 5.290 | 4.542 | 0 |
| 2024-07-08 | 5.290 | 5.290 | 5.290 | 5.290 | 4.542 | 0 |
| 2024-07-05 | 5.300 | 5.300 | 5.290 | 5.290 | 4.542 | 1,300 |
| 2024-07-04 | 5.290 | 5.390 | 5.290 | 5.390 | 4.628 | 700 |
| 2024-07-03 | 5.290 | 5.290 | 5.290 | 5.290 | 4.542 | 200 |
| 2024-07-02 | 5.390 | 5.390 | 5.390 | 5.390 | 4.628 | 0 |
| 2024-06-28 | 5.210 | 5.390 | 5.210 | 5.390 | 4.628 | 1,200 |
| 2024-06-27 | 5.190 | 5.310 | 5.190 | 5.310 | 4.559 | 3,900 |
| 2024-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.465 | 0 |
| 2024-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.465 | 200 |
| 2024-06-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.465 | 100 |
| 2024-06-21 | 5.230 | 5.290 | 5.230 | 5.290 | 4.542 | 3,600 |
| 2024-06-20 | 5.230 | 5.230 | 5.230 | 5.230 | 4.490 | 300 |
| 2024-06-19 | 5.240 | 5.240 | 5.240 | 5.240 | 4.499 | 0 |
| 2024-06-18 | 5.240 | 5.240 | 5.240 | 5.240 | 4.499 | 500 |
| 2024-06-17 | 5.390 | 5.390 | 5.390 | 5.390 | 4.628 | 300 |
| 2024-06-14 | 5.110 | 5.260 | 5.110 | 5.260 | 4.516 | 300 |
| 2024-06-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 0 |
| 2024-06-12 | 5.010 | 5.250 | 5.010 | 5.250 | 4.508 | 3,400 |
| 2024-06-11 | 5.140 | 5.170 | 5.000 | 5.000 | 4.293 | 13,100 |
| 2024-06-10 | 5.100 | 5.100 | 5.100 | 5.100 | 4.379 | 700 |
| 2024-06-07 | 5.440 | 5.440 | 5.440 | 5.440 | 4.671 | 0 |
| 2024-06-06 | 5.440 | 5.440 | 5.440 | 5.440 | 4.671 | 0 |
| 2024-06-05 | 5.440 | 5.440 | 5.440 | 5.440 | 4.671 | 0 |
| 2024-06-04 | 5.440 | 5.440 | 5.440 | 5.440 | 4.671 | 0 |
| 2024-06-03 | 5.440 | 5.440 | 5.440 | 5.440 | 4.671 | 0 |
| 2024-05-31 | 5.180 | 5.440 | 5.150 | 5.440 | 4.671 | 1,800 |
| 2024-05-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 2,100 |
| 2024-05-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1000 CAD |
| 2026-05-01 | 0.1400 CAD |
| 2026-01-30 | 0.1000 CAD |
| 2025-10-31 | 0.1300 CAD |
| 2025-08-01 | 0.0700 CAD |
| 2025-05-01 | 0.1200 CAD |
| 2025-01-31 | 0.1300 CAD |
| 2024-11-01 | 0.0300 CAD |
| 2024-08-01 | 0.1000 CAD |
| 2024-04-30 | 0.1000 CAD |
| 2024-01-31 | 0.1000 CAD |
| 2023-10-31 | 0.1000 CAD |
| 2023-07-31 | 0.0600 CAD |
| 2023-04-28 | 0.1100 CAD |
| 2023-01-31 | 0.1900 CAD |
| 2022-10-31 | 0.0600 CAD |
| 2022-07-28 | 0.0800 CAD |
| 2022-04-28 | 0.0800 CAD |
| 2022-01-31 | 0.0900 CAD |
| 2021-10-29 | 0.0800 CAD |
| 2021-07-29 | 0.0900 CAD |
| 2021-04-29 | 0.0800 CAD |
| 2021-01-29 | 0.2100 CAD |
| 2020-10-29 | 0.1700 CAD |
| 2020-07-30 | 0.1500 CAD |
| 2020-01-30 | 0.1200 CAD |
| 2019-10-31 | 0.0300 CAD |
| 2019-07-31 | 0.0500 CAD |
| 2019-04-30 | 0.1000 CAD |
| 2019-01-31 | 0.1300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.