Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.650	5.700	5.650	5.700	4.629	1,000
2023-09-07	5.790	5.790	5.750	5.750	4.669	800
2023-09-06	5.700	5.700	5.420	5.420	4.401	6,800
2023-09-05	5.000	5.800	5.000	5.800	4.710	9,400
2023-09-01	5.980	5.980	5.900	5.900	4.791	3,700
2023-08-31	5.880	5.980	5.880	5.980	4.856	4,700
2023-08-30	5.750	5.790	5.750	5.790	4.702	1,100
2023-08-29	5.840	5.840	5.840	5.840	4.742	600
2023-08-28	5.450	5.840	5.450	5.840	4.742	600
2023-08-25	5.450	5.450	5.450	5.450	4.426	100
2023-08-24	5.750	5.750	5.750	5.750	4.669	0
2023-08-23	5.750	5.750	5.750	5.750	4.669	0
2023-08-22	5.750	5.750	5.750	5.750	4.669	300
2023-08-21	5.650	5.650	5.650	5.650	4.588	100
2023-08-18	5.990	5.990	5.770	5.770	4.685	300
2023-08-17	5.990	5.990	5.990	5.990	4.864	100
2023-08-16	5.740	5.740	5.740	5.740	4.661	200
2023-08-15	5.950	6.000	5.950	5.990	4.864	4,700
2023-08-14	5.790	5.900	5.750	5.900	4.791	3,700
2023-08-11	5.820	5.820	5.820	5.820	4.726	0
2023-08-10	5.160	5.870	5.160	5.820	4.726	1,800
2023-08-09	5.630	5.800	5.630	5.800	4.710	2,500
2023-08-08	5.300	5.600	5.300	5.600	4.547	1,200
2023-08-04	5.300	5.450	5.200	5.450	4.426	11,500
2023-08-03	5.620	5.620	5.350	5.400	4.385	4,000
2023-08-02	5.670	5.670	5.650	5.650	4.588	800
2023-08-01	5.970	5.970	5.970	5.970	4.848	100
2023-07-31	5.980	5.980	5.970	5.970	4.848	900
2023-07-28	5.880	5.880	5.770	5.770	4.637	600
2023-07-27	5.530	5.530	5.530	5.530	4.444	0
2023-07-26	5.620	5.620	5.530	5.530	4.444	1,600
2023-07-25	5.530	5.670	5.530	5.670	4.556	1,700
2023-07-24	5.600	5.600	5.600	5.600	4.500	1,000
2023-07-21	5.620	5.680	5.620	5.680	4.564	500
2023-07-20	5.700	5.700	5.700	5.700	4.580	300
2023-07-19	5.960	5.960	5.960	5.960	4.789	100
2023-07-18	5.960	5.960	5.960	5.960	4.789	100
2023-07-17	5.960	5.960	5.960	5.960	4.789	0
2023-07-14	5.960	5.960	5.960	5.960	4.789	100
2023-07-13	5.960	5.960	5.960	5.960	4.789	0
2023-07-12	5.550	5.960	5.550	5.960	4.789	5,600
2023-07-11	5.800	5.800	5.760	5.760	4.629	1,000
2023-07-10	5.850	5.850	5.850	5.850	4.701	300
2023-07-07	6.000	6.000	6.000	6.000	4.822	0
2023-07-06	6.000	6.000	6.000	6.000	4.822	0
2023-07-05	6.000	6.000	6.000	6.000	4.822	0
2023-07-04	6.000	6.000	6.000	6.000	4.822	0
2023-06-30	5.850	6.000	5.850	6.000	4.822	3,500
2023-06-29	6.180	6.180	5.760	6.000	4.822	15,500
2023-06-28	6.000	6.190	5.750	6.190	4.974	11,700
2023-06-27	6.120	6.200	5.850	6.190	4.974	12,500
2023-06-26	5.800	6.170	5.800	6.170	4.958	3,100
2023-06-23	6.180	6.180	5.760	5.760	4.629	2,200
2023-06-22	6.240	6.240	5.900	5.900	4.741	800
2023-06-21	6.300	6.300	6.300	6.300	5.063	5,000
2023-06-20	5.950	5.960	5.950	5.950	4.781	2,200
2023-06-19	5.910	6.000	5.910	6.000	4.822	500
2023-06-16	6.100	6.100	6.090	6.100	4.902	300
2023-06-15	5.950	6.450	5.950	6.450	5.183	19,400
2023-06-14	5.980	6.000	5.750	5.950	4.781	7,900

← NewerPage 14 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.