Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.000	5.100	5.000	5.100	4.224	2,200
2023-12-01	5.000	5.000	4.950	4.980	4.125	1,800
2023-11-30	5.000	5.020	5.000	5.000	4.141	34,700
2023-11-29	4.880	4.900	4.860	4.900	4.059	5,100
2023-11-28	4.880	5.100	4.880	5.000	4.141	5,700
2023-11-27	5.050	5.100	5.050	5.100	4.224	1,300
2023-11-24	4.900	5.050	4.870	5.050	4.183	4,200
2023-11-23	4.950	5.050	4.950	5.000	4.141	3,700
2023-11-22	5.000	5.000	5.000	5.000	4.141	600
2023-11-21	5.000	5.000	5.000	5.000	4.141	0
2023-11-20	5.000	5.000	5.000	5.000	4.141	200
2023-11-17	5.000	5.000	5.000	5.000	4.141	0
2023-11-16	5.000	5.000	5.000	5.000	4.141	400
2023-11-15	4.890	5.100	4.860	4.900	4.059	7,100
2023-11-14	5.170	5.170	4.900	5.140	4.257	3,500
2023-11-13	4.870	4.870	4.870	4.870	4.034	0
2023-11-10	4.870	4.870	4.870	4.870	4.034	300
2023-11-09	4.870	4.870	4.870	4.870	4.034	0
2023-11-08	4.870	4.870	4.870	4.870	4.034	1,500
2023-11-07	5.220	5.230	4.860	4.860	4.025	8,900
2023-11-06	4.870	4.900	4.860	4.860	4.025	1,100
2023-11-03	5.000	5.000	4.850	4.850	4.017	3,400
2023-11-02	5.120	5.120	5.010	5.010	4.150	1,400
2023-11-01	5.130	5.130	5.050	5.050	4.183	1,800
2023-10-31	5.140	5.140	5.130	5.130	4.249	300
2023-10-30	5.220	5.220	5.100	5.100	4.141	200
2023-10-27	5.100	5.230	5.100	5.230	4.247	900
2023-10-26	5.120	5.120	5.120	5.120	4.158	0
2023-10-25	5.120	5.120	5.120	5.120	4.158	100
2023-10-24	5.110	5.110	5.110	5.110	4.149	0
2023-10-23	5.100	5.120	5.100	5.110	4.149	2,000
2023-10-20	5.110	5.110	5.100	5.100	4.141	4,800
2023-10-19	5.110	5.110	5.100	5.100	4.141	1,200
2023-10-18	5.140	5.140	5.120	5.120	4.158	1,400
2023-10-17	5.070	5.150	5.070	5.150	4.182	2,300
2023-10-16	5.200	5.200	5.200	5.200	4.223	1,000
2023-10-13	5.350	5.350	5.350	5.350	4.344	1,000
2023-10-12	5.200	5.200	5.190	5.200	4.223	1,600
2023-10-11	5.350	5.350	5.200	5.200	4.223	800
2023-10-10	5.350	5.350	5.200	5.200	4.223	1,400
2023-10-06	5.340	5.350	5.340	5.350	4.344	2,200
2023-10-05	5.350	5.350	5.350	5.350	4.344	0
2023-10-04	5.350	5.350	5.350	5.350	4.344	0
2023-10-03	5.350	5.350	5.350	5.350	4.344	0
2023-10-02	5.350	5.350	5.350	5.350	4.344	0
2023-09-29	5.350	5.350	5.350	5.350	4.344	900
2023-09-28	5.350	5.350	5.350	5.350	4.344	500
2023-09-27	5.500	5.500	5.500	5.500	4.466	0
2023-09-26	5.560	5.600	5.500	5.500	4.466	2,600
2023-09-25	5.800	5.800	5.290	5.290	4.296	1,900
2023-09-22	5.610	5.610	5.600	5.600	4.547	900
2023-09-21	5.610	5.610	5.610	5.610	4.555	100
2023-09-20	5.610	5.610	5.610	5.610	4.555	200
2023-09-19	5.900	5.900	5.900	5.900	4.791	100
2023-09-18	5.900	5.900	5.900	5.900	4.791	0
2023-09-15	5.690	5.900	5.690	5.900	4.791	9,600
2023-09-14	5.600	5.600	5.600	5.600	4.547	0
2023-09-13	5.400	5.600	5.160	5.600	4.547	15,600
2023-09-12	5.380	5.700	5.380	5.700	4.629	5,700
2023-09-11	5.700	5.700	5.400	5.700	4.629	4,900

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.