Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	4.050	4.050	4.050	4.050	3.058	100
2022-12-16	4.050	4.050	4.030	4.050	3.058	2,600
2022-12-15	3.840	4.160	3.830	4.160	3.141	3,500
2022-12-14	4.000	4.050	4.000	4.050	3.058	3,400
2022-12-13	4.040	4.190	4.040	4.060	3.066	4,600
2022-12-12	3.870	3.870	3.850	3.850	2.907	5,500
2022-12-09	3.850	4.000	3.850	4.000	3.020	4,300
2022-12-08	3.750	4.200	3.750	4.200	3.171	13,400
2022-12-07	3.980	4.000	3.940	4.000	3.020	4,800
2022-12-06	3.900	4.150	3.900	4.150	3.134	2,800
2022-12-05	3.900	3.900	3.760	3.900	2.945	8,400
2022-12-02	3.710	4.050	3.710	3.950	2.983	900
2022-12-01	3.700	4.000	3.700	4.000	3.020	8,100
2022-11-30	3.700	3.850	3.650	3.850	2.907	1,800
2022-11-29	3.800	3.800	3.610	3.620	2.733	13,100
2022-11-28	3.950	3.950	3.800	3.830	2.892	4,600
2022-11-25	3.930	4.000	3.800	3.800	2.869	3,200
2022-11-24	3.990	3.990	3.990	3.990	3.013	0
2022-11-23	4.020	4.020	3.990	3.990	3.013	600
2022-11-22	3.930	4.000	3.900	4.000	3.020	1,100
2022-11-21	3.990	3.990	3.890	3.900	2.945	11,300
2022-11-18	3.990	3.990	3.990	3.990	3.013	100
2022-11-17	4.000	4.070	3.990	3.990	3.013	5,600
2022-11-16	4.020	4.020	4.020	4.020	3.035	300
2022-11-15	4.050	4.050	3.990	3.990	3.013	4,100
2022-11-14	4.000	4.000	4.000	4.000	3.020	100
2022-11-11	3.980	4.000	3.980	4.000	3.020	4,700
2022-11-10	4.020	4.050	4.020	4.050	3.058	1,700
2022-11-09	4.010	4.010	4.000	4.000	3.020	2,800
2022-11-08	4.010	4.010	4.010	4.010	3.028	200
2022-11-07	4.020	4.020	4.020	4.020	3.035	900
2022-11-04	3.970	4.040	3.960	4.040	3.051	2,600
2022-11-03	4.000	4.020	4.000	4.000	3.020	3,500
2022-11-02	4.130	4.130	4.000	4.000	3.020	8,600
2022-11-01	4.380	4.380	4.060	4.060	3.066	13,900
2022-10-31	4.500	4.500	4.290	4.290	3.239	2,200
2022-10-28	4.320	4.320	4.320	4.320	3.217	0
2022-10-27	4.580	4.590	4.320	4.320	3.217	1,800
2022-10-26	4.350	4.400	4.350	4.400	3.276	2,300
2022-10-25	4.250	4.300	4.250	4.300	3.202	800
2022-10-24	4.120	4.300	4.120	4.300	3.202	3,200
2022-10-21	4.200	4.200	4.200	4.200	3.127	0
2022-10-20	4.200	4.200	4.120	4.200	3.127	2,500
2022-10-19	4.200	4.200	4.200	4.200	3.127	0
2022-10-18	4.160	4.200	4.130	4.200	3.127	300
2022-10-17	4.250	4.250	4.210	4.210	3.135	1,000
2022-10-14	4.440	4.440	4.440	4.440	3.306	200
2022-10-13	4.130	4.130	4.130	4.130	3.075	100
2022-10-12	4.150	4.150	4.100	4.130	3.075	1,900
2022-10-11	4.180	4.180	4.100	4.100	3.053	800
2022-10-07	4.250	4.300	4.250	4.250	3.165	2,300
2022-10-06	4.280	4.280	4.280	4.280	3.187	0
2022-10-05	4.250	4.300	4.250	4.280	3.187	2,300
2022-10-04	4.300	4.300	4.250	4.250	3.165	6,200
2022-10-03	4.250	4.360	4.250	4.260	3.172	3,400
2022-09-30	4.250	4.260	4.250	4.250	3.165	2,200
2022-09-29	4.250	4.250	4.090	4.090	3.045	1,000
2022-09-28	4.300	4.310	4.250	4.250	3.165	8,200
2022-09-27	4.400	4.400	4.300	4.300	3.202	12,200
2022-09-26	4.400	4.400	4.400	4.400	3.276	0

← NewerPage 17 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.