Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.508 | 1,400 |
| 2024-05-27 | 5.260 | 5.260 | 5.260 | 5.260 | 4.516 | 500 |
| 2024-05-24 | 5.260 | 5.260 | 5.260 | 5.260 | 4.516 | 500 |
| 2024-05-23 | 5.480 | 5.480 | 5.480 | 5.480 | 4.705 | 200 |
| 2024-05-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.551 | 100 |
| 2024-05-21 | 5.440 | 5.490 | 5.440 | 5.490 | 4.714 | 400 |
| 2024-05-17 | 5.470 | 5.470 | 5.400 | 5.400 | 4.636 | 1,900 |
| 2024-05-16 | 5.420 | 5.420 | 5.420 | 5.420 | 4.654 | 300 |
| 2024-05-15 | 5.200 | 5.500 | 5.090 | 5.380 | 4.619 | 5,500 |
| 2024-05-14 | 5.150 | 5.200 | 5.150 | 5.200 | 4.465 | 500 |
| 2024-05-13 | 5.080 | 5.210 | 5.080 | 5.210 | 4.473 | 400 |
| 2024-05-10 | 5.050 | 5.220 | 5.020 | 5.220 | 4.482 | 3,100 |
| 2024-05-09 | 5.060 | 5.060 | 5.010 | 5.020 | 4.310 | 2,700 |
| 2024-05-08 | 5.100 | 5.110 | 5.100 | 5.110 | 4.387 | 1,500 |
| 2024-05-07 | 5.180 | 5.180 | 5.110 | 5.110 | 4.387 | 1,000 |
| 2024-05-06 | 5.220 | 5.220 | 5.220 | 5.220 | 4.482 | 700 |
| 2024-05-03 | 5.150 | 5.150 | 5.100 | 5.100 | 4.379 | 1,300 |
| 2024-05-02 | 5.250 | 5.250 | 5.110 | 5.150 | 4.422 | 700 |
| 2024-05-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.551 | 200 |
| 2024-04-30 | 5.250 | 5.520 | 5.150 | 5.520 | 4.739 | 5,500 |
| 2024-04-29 | 5.370 | 5.370 | 5.370 | 5.370 | 4.525 | 0 |
| 2024-04-26 | 5.370 | 5.370 | 5.370 | 5.370 | 4.525 | 100 |
| 2024-04-25 | 5.370 | 5.370 | 5.370 | 5.370 | 4.525 | 0 |
| 2024-04-24 | 5.410 | 5.410 | 5.370 | 5.370 | 4.525 | 300 |
| 2024-04-23 | 5.410 | 5.410 | 5.410 | 5.410 | 4.558 | 2,800 |
| 2024-04-22 | 5.240 | 5.250 | 5.200 | 5.250 | 4.424 | 8,200 |
| 2024-04-19 | 5.210 | 5.210 | 5.200 | 5.210 | 4.390 | 300 |
| 2024-04-18 | 5.290 | 5.300 | 5.200 | 5.210 | 4.390 | 6,000 |
| 2024-04-17 | 5.300 | 5.300 | 5.270 | 5.300 | 4.466 | 1,800 |
| 2024-04-16 | 5.250 | 5.250 | 5.250 | 5.250 | 4.424 | 0 |
| 2024-04-15 | 5.290 | 5.330 | 5.010 | 5.250 | 4.424 | 8,600 |
| 2024-04-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 0 |
| 2024-04-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 100 |
| 2024-04-10 | 5.240 | 5.300 | 5.240 | 5.300 | 4.466 | 600 |
| 2024-04-09 | 5.260 | 5.500 | 5.250 | 5.300 | 4.466 | 1,500 |
| 2024-04-08 | 5.260 | 5.260 | 5.260 | 5.260 | 4.432 | 500 |
| 2024-04-05 | 5.180 | 5.250 | 5.180 | 5.250 | 4.424 | 1,200 |
| 2024-04-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.424 | 900 |
| 2024-04-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.382 | 100 |
| 2024-04-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 300 |
| 2024-04-01 | 5.160 | 5.160 | 5.160 | 5.160 | 4.348 | 100 |
| 2024-03-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 100 |
| 2024-03-27 | 5.160 | 5.280 | 5.160 | 5.280 | 4.449 | 3,600 |
| 2024-03-26 | 5.250 | 5.250 | 5.250 | 5.250 | 4.424 | 300 |
| 2024-03-25 | 5.280 | 5.280 | 5.280 | 5.280 | 4.449 | 500 |
| 2024-03-22 | 5.120 | 5.120 | 5.120 | 5.120 | 4.314 | 500 |
| 2024-03-21 | 5.350 | 5.350 | 5.350 | 5.350 | 4.508 | 0 |
| 2024-03-20 | 5.350 | 5.350 | 5.350 | 5.350 | 4.508 | 0 |
| 2024-03-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.508 | 0 |
| 2024-03-18 | 5.350 | 5.350 | 5.350 | 5.350 | 4.508 | 100 |
| 2024-03-15 | 5.200 | 5.350 | 5.140 | 5.350 | 4.508 | 1,700 |
| 2024-03-14 | 5.590 | 5.590 | 5.300 | 5.300 | 4.466 | 1,100 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 500 |
| 2024-03-12 | 5.290 | 5.310 | 5.200 | 5.200 | 4.382 | 1,200 |
| 2024-03-11 | 5.250 | 5.250 | 4.850 | 4.850 | 4.087 | 2,700 |
| 2024-03-08 | 5.250 | 5.250 | 5.250 | 5.250 | 4.424 | 0 |
| 2024-03-07 | 5.220 | 5.380 | 5.220 | 5.250 | 4.424 | 1,200 |
| 2024-03-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.424 | 200 |
| 2024-03-05 | 5.310 | 5.310 | 5.220 | 5.270 | 4.441 | 5,100 |
| 2024-03-04 | 5.330 | 5.330 | 5.330 | 5.330 | 4.491 | 1,200 |
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.