Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.880	6.000	5.880	5.980	4.805	9,500
2023-06-12	5.740	5.890	5.740	5.890	4.733	600
2023-06-09	5.680	5.880	5.320	5.740	4.613	2,700
2023-06-08	5.630	5.750	5.310	5.310	4.267	3,800
2023-06-07	5.410	5.410	5.410	5.410	4.347	0
2023-06-06	5.410	5.410	5.410	5.410	4.347	200
2023-06-05	5.260	5.560	5.260	5.410	4.347	1,700
2023-06-02	5.270	5.270	5.270	5.270	4.235	0
2023-06-01	5.200	5.310	5.200	5.270	4.235	1,800
2023-05-31	5.480	6.000	5.480	6.000	4.822	15,300
2023-05-30	5.290	5.590	5.230	5.490	4.412	3,800
2023-05-29	5.200	5.240	5.070	5.240	4.211	800
2023-05-26	5.250	5.250	5.250	5.250	4.219	100
2023-05-25	5.210	5.550	5.210	5.550	4.460	2,400
2023-05-24	5.200	5.500	5.200	5.500	4.420	5,400
2023-05-23	5.300	5.460	5.300	5.460	4.388	2,800
2023-05-19	5.310	5.310	5.310	5.310	4.267	100
2023-05-18	5.250	5.250	5.250	5.250	4.219	0
2023-05-17	5.250	5.250	5.250	5.250	4.219	1,000
2023-05-16	5.500	5.500	5.500	5.500	4.420	0
2023-05-15	5.240	5.500	5.240	5.500	4.420	7,700
2023-05-12	5.250	5.250	5.250	5.250	4.219	400
2023-05-11	5.100	5.250	5.100	5.250	4.219	6,000
2023-05-10	5.250	5.250	5.200	5.200	4.179	300
2023-05-09	5.200	5.200	5.200	5.200	4.179	300
2023-05-08	5.250	5.250	5.250	5.250	4.219	0
2023-05-05	5.220	5.250	5.220	5.250	4.219	4,900
2023-05-04	5.240	5.240	5.240	5.240	4.211	0
2023-05-03	5.240	5.250	5.240	5.240	4.211	1,500
2023-05-02	5.200	5.350	4.970	4.970	3.994	4,000
2023-05-01	5.050	5.200	4.900	5.200	4.179	3,900
2023-04-28	5.100	5.290	5.100	5.250	4.219	12,300
2023-04-27	4.900	4.900	4.900	4.900	3.849	400
2023-04-26	5.000	5.160	5.000	5.150	4.046	38,900
2023-04-25	5.100	5.100	5.100	5.100	4.006	1,100
2023-04-24	4.940	5.150	4.940	5.150	4.046	10,000
2023-04-21	4.850	5.000	4.850	4.950	3.888	16,700
2023-04-20	4.800	4.800	4.800	4.800	3.771	0
2023-04-19	4.800	4.800	4.800	4.800	3.771	2,800
2023-04-18	4.900	4.900	4.900	4.900	3.849	0
2023-04-17	4.950	4.980	4.760	4.900	3.849	8,500
2023-04-14	4.950	4.980	4.800	4.900	3.849	11,900
2023-04-13	5.000	5.000	5.000	5.000	3.928	0
2023-04-12	4.710	5.000	4.710	5.000	3.928	16,800
2023-04-11	4.950	5.000	4.950	5.000	3.928	6,300
2023-04-10	4.900	4.950	4.750	4.950	3.888	25,000
2023-04-06	4.850	4.850	4.850	4.850	3.810	800
2023-04-05	4.850	4.850	4.830	4.850	3.810	9,600
2023-04-04	4.800	4.850	4.800	4.850	3.810	1,600
2023-04-03	4.940	4.940	4.850	4.850	3.810	800
2023-03-31	4.850	4.950	4.850	4.950	3.888	5,700
2023-03-30	4.950	4.950	4.950	4.950	3.888	0
2023-03-29	4.890	4.950	4.890	4.950	3.888	2,200
2023-03-28	4.690	4.880	4.630	4.880	3.833	3,500
2023-03-27	4.750	4.750	4.500	4.750	3.731	6,200
2023-03-24	4.590	4.890	4.590	4.890	3.841	17,000
2023-03-23	4.700	4.830	4.410	4.830	3.794	4,800
2023-03-22	4.500	4.650	4.500	4.650	3.653	9,200
2023-03-21	4.400	4.500	4.400	4.500	3.535	900
2023-03-20	4.380	4.380	4.370	4.370	3.433	5,000

← NewerPage 15 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.