Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.330 | 5.330 | 5.330 | 5.330 | 4.491 | 3,500 |
| 2024-02-29 | 5.340 | 5.340 | 5.330 | 5.330 | 4.491 | 1,100 |
| 2024-02-28 | 5.420 | 5.420 | 5.400 | 5.400 | 4.550 | 400 |
| 2024-02-27 | 5.550 | 5.550 | 5.550 | 5.550 | 4.676 | 2,000 |
| 2024-02-26 | 5.550 | 5.550 | 5.550 | 5.550 | 4.676 | 200 |
| 2024-02-23 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 100 |
| 2024-02-22 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 0 |
| 2024-02-21 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 0 |
| 2024-02-20 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 200 |
| 2024-02-16 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 0 |
| 2024-02-15 | 5.500 | 5.650 | 5.500 | 5.650 | 4.761 | 1,000 |
| 2024-02-14 | 5.580 | 5.580 | 5.580 | 5.580 | 4.702 | 0 |
| 2024-02-13 | 5.600 | 5.600 | 5.580 | 5.580 | 4.702 | 1,100 |
| 2024-02-12 | 5.700 | 5.730 | 5.390 | 5.730 | 4.828 | 4,600 |
| 2024-02-09 | 5.630 | 5.630 | 5.630 | 5.630 | 4.744 | 0 |
| 2024-02-08 | 5.610 | 5.630 | 5.610 | 5.630 | 4.744 | 800 |
| 2024-02-07 | 5.570 | 5.570 | 5.570 | 5.570 | 4.693 | 200 |
| 2024-02-06 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 0 |
| 2024-02-05 | 5.650 | 5.650 | 5.650 | 5.650 | 4.761 | 200 |
| 2024-02-02 | 5.450 | 5.770 | 5.300 | 5.770 | 4.862 | 800 |
| 2024-02-01 | 5.530 | 5.530 | 5.410 | 5.410 | 4.558 | 2,900 |
| 2024-01-31 | 5.440 | 5.850 | 5.440 | 5.840 | 4.921 | 2,400 |
| 2024-01-30 | 5.880 | 5.880 | 5.880 | 5.880 | 4.870 | 0 |
| 2024-01-29 | 5.800 | 5.880 | 5.640 | 5.880 | 4.870 | 2,900 |
| 2024-01-26 | 5.840 | 5.840 | 5.840 | 5.840 | 4.837 | 500 |
| 2024-01-25 | 5.870 | 5.870 | 5.840 | 5.870 | 4.862 | 900 |
| 2024-01-24 | 5.840 | 5.840 | 5.800 | 5.800 | 4.804 | 1,300 |
| 2024-01-23 | 5.880 | 5.880 | 5.840 | 5.880 | 4.870 | 2,500 |
| 2024-01-22 | 5.900 | 5.900 | 5.900 | 5.900 | 4.887 | 0 |
| 2024-01-19 | 5.900 | 5.900 | 5.900 | 5.900 | 4.887 | 100 |
| 2024-01-18 | 5.900 | 5.900 | 5.900 | 5.900 | 4.887 | 100 |
| 2024-01-17 | 5.850 | 5.850 | 5.850 | 5.850 | 4.845 | 0 |
| 2024-01-16 | 5.850 | 5.850 | 5.850 | 5.850 | 4.845 | 200 |
| 2024-01-15 | 5.510 | 5.900 | 5.510 | 5.900 | 4.887 | 1,000 |
| 2024-01-12 | 5.750 | 5.790 | 5.700 | 5.790 | 4.796 | 2,500 |
| 2024-01-11 | 5.590 | 5.730 | 5.550 | 5.730 | 4.746 | 2,800 |
| 2024-01-10 | 5.550 | 5.550 | 5.550 | 5.550 | 4.597 | 0 |
| 2024-01-09 | 5.550 | 5.600 | 5.550 | 5.550 | 4.597 | 1,800 |
| 2024-01-08 | 5.790 | 5.790 | 5.650 | 5.650 | 4.680 | 1,100 |
| 2024-01-05 | 5.800 | 5.800 | 5.800 | 5.800 | 4.804 | 0 |
| 2024-01-04 | 5.800 | 5.800 | 5.800 | 5.800 | 4.804 | 0 |
| 2024-01-03 | 5.800 | 5.800 | 5.800 | 5.800 | 4.804 | 2,000 |
| 2024-01-02 | 5.820 | 5.820 | 5.820 | 5.820 | 4.821 | 0 |
| 2023-12-29 | 5.750 | 5.900 | 5.750 | 5.820 | 4.821 | 2,900 |
| 2023-12-28 | 5.750 | 5.750 | 5.750 | 5.750 | 4.763 | 100 |
| 2023-12-27 | 5.760 | 5.760 | 5.750 | 5.750 | 4.763 | 500 |
| 2023-12-22 | 5.750 | 5.750 | 5.370 | 5.750 | 4.763 | 900 |
| 2023-12-21 | 5.750 | 5.750 | 5.750 | 5.750 | 4.763 | 0 |
| 2023-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 4.763 | 400 |
| 2023-12-19 | 5.500 | 5.700 | 5.290 | 5.350 | 4.431 | 3,200 |
| 2023-12-18 | 5.760 | 5.760 | 5.520 | 5.750 | 4.763 | 1,400 |
| 2023-12-15 | 5.430 | 5.500 | 5.300 | 5.500 | 4.555 | 1,300 |
| 2023-12-14 | 5.250 | 5.450 | 5.250 | 5.450 | 4.514 | 4,000 |
| 2023-12-13 | 5.240 | 5.250 | 5.240 | 5.240 | 4.340 | 4,600 |
| 2023-12-12 | 5.210 | 5.250 | 5.140 | 5.240 | 4.340 | 6,000 |
| 2023-12-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.307 | 2,300 |
| 2023-12-08 | 5.040 | 5.150 | 5.020 | 5.150 | 4.266 | 2,600 |
| 2023-12-07 | 5.030 | 5.150 | 5.030 | 5.150 | 4.266 | 300 |
| 2023-12-06 | 5.010 | 5.110 | 5.010 | 5.110 | 4.232 | 1,700 |
| 2023-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.224 | 6,600 |
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.