Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	4.500	4.500	4.400	4.400	3.276	4,300
2022-09-22	4.600	4.600	4.500	4.500	3.351	4,700
2022-09-21	4.620	4.620	4.620	4.620	3.440	0
2022-09-20	4.620	4.620	4.620	4.620	3.440	800
2022-09-19	4.710	4.710	4.600	4.600	3.425	2,500
2022-09-16	4.770	4.770	4.770	4.770	3.552	100
2022-09-15	4.640	4.640	4.640	4.640	3.455	1,200
2022-09-14	4.600	4.600	4.600	4.600	3.425	100
2022-09-13	4.600	4.600	4.600	4.600	3.425	4,300
2022-09-12	4.600	4.600	4.600	4.600	3.425	1,900
2022-09-09	4.610	4.610	4.600	4.600	3.425	900
2022-09-08	4.770	4.770	4.600	4.600	3.425	1,200
2022-09-07	4.690	4.690	4.690	4.690	3.492	1,500
2022-09-06	4.750	4.750	4.690	4.690	3.492	1,500
2022-09-02	4.690	4.750	4.690	4.730	3.522	1,600
2022-09-01	4.720	4.720	4.690	4.690	3.492	1,000
2022-08-31	4.740	4.740	4.740	4.740	3.529	2,300
2022-08-30	4.750	4.750	4.750	4.750	3.537	200
2022-08-29	4.750	4.750	4.740	4.740	3.529	1,800
2022-08-26	4.740	4.740	4.740	4.740	3.529	5,200
2022-08-25	4.750	4.750	4.750	4.750	3.537	800
2022-08-24	4.750	4.750	4.750	4.750	3.537	0
2022-08-23	4.790	4.870	4.690	4.750	3.537	1,800
2022-08-22	4.850	4.870	4.690	4.870	3.626	2,300
2022-08-19	4.870	4.870	4.870	4.870	3.626	500
2022-08-18	4.750	4.880	4.690	4.880	3.634	3,400
2022-08-17	4.700	4.700	4.700	4.700	3.500	0
2022-08-16	4.730	4.730	4.690	4.700	3.500	3,000
2022-08-15	4.690	4.740	4.690	4.730	3.522	1,400
2022-08-12	4.710	4.710	4.710	4.710	3.507	400
2022-08-11	4.640	4.700	4.640	4.700	3.500	500
2022-08-10	4.610	4.680	4.580	4.680	3.485	3,300
2022-08-09	4.750	4.750	4.750	4.750	3.537	0
2022-08-08	4.600	4.750	4.600	4.750	3.537	2,800
2022-08-05	4.600	4.600	4.550	4.550	3.388	1,400
2022-08-04	4.790	4.790	4.550	4.550	3.388	4,300
2022-08-03	4.790	4.790	4.790	4.790	3.567	500
2022-08-02	4.770	4.770	4.520	4.520	3.366	3,300
2022-07-29	4.770	4.770	4.770	4.770	3.552	500
2022-07-28	4.800	4.800	4.770	4.770	3.552	1,300
2022-07-27	4.900	4.900	4.900	4.900	3.589	0
2022-07-26	4.760	4.900	4.760	4.900	3.589	300
2022-07-25	4.770	5.000	4.770	5.000	3.662	300
2022-07-22	4.730	4.750	4.730	4.740	3.472	6,700
2022-07-21	4.800	5.000	4.800	5.000	3.662	2,700
2022-07-20	4.640	4.640	4.640	4.640	3.399	0
2022-07-19	4.640	4.640	4.640	4.640	3.399	0
2022-07-18	4.790	4.900	4.600	4.640	3.399	3,100
2022-07-15	4.790	4.800	4.790	4.800	3.516	2,000
2022-07-14	4.780	4.780	4.780	4.780	3.501	100
2022-07-13	4.780	4.790	4.780	4.790	3.508	500
2022-07-12	4.670	4.900	4.600	4.850	3.552	3,500
2022-07-11	4.670	4.670	4.670	4.670	3.421	700
2022-07-08	4.600	4.670	4.600	4.670	3.421	5,400
2022-07-07	4.600	4.600	4.600	4.600	3.369	1,100
2022-07-06	4.700	4.700	4.600	4.600	3.369	7,300
2022-07-05	4.660	4.660	4.660	4.660	3.413	100
2022-07-04	4.580	4.650	4.580	4.650	3.406	500
2022-06-30	4.550	4.550	4.550	4.550	3.333	2,300
2022-06-29	4.640	4.640	4.550	4.550	3.333	1,400

← NewerPage 18 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.