Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	4.600	4.600	4.600	4.600	3.369	0
2022-06-27	4.600	4.600	4.600	4.600	3.369	400
2022-06-24	4.900	4.900	4.900	4.900	3.589	0
2022-06-23	4.750	4.900	4.750	4.900	3.589	1,600
2022-06-22	4.500	4.500	4.500	4.500	3.296	1,500
2022-06-21	4.510	4.700	4.500	4.600	3.369	5,800
2022-06-20	4.750	4.750	4.530	4.530	3.318	3,200
2022-06-17	4.750	4.750	4.660	4.660	3.413	900
2022-06-16	4.750	4.750	4.600	4.630	3.391	1,900
2022-06-15	4.800	4.800	4.800	4.800	3.516	0
2022-06-14	4.850	4.850	4.800	4.800	3.516	2,000
2022-06-13	4.850	4.850	4.770	4.770	3.494	7,300
2022-06-10	4.960	4.960	4.870	4.870	3.567	1,100
2022-06-09	4.950	4.950	4.950	4.950	3.626	0
2022-06-08	4.900	4.950	4.900	4.950	3.626	700
2022-06-07	4.920	4.920	4.900	4.900	3.589	800
2022-06-06	4.910	4.950	4.910	4.950	3.626	400
2022-06-03	4.910	4.930	4.910	4.930	3.611	8,100
2022-06-02	4.930	4.930	4.930	4.930	3.611	1,200
2022-06-01	4.940	4.940	4.900	4.920	3.604	4,200
2022-05-31	4.960	4.990	4.950	4.950	3.626	3,000
2022-05-30	4.950	4.950	4.950	4.950	3.626	100
2022-05-27	4.950	5.000	4.950	4.950	3.626	1,500
2022-05-26	5.040	5.040	5.040	5.040	3.692	0
2022-05-25	4.940	5.040	4.940	5.040	3.692	400
2022-05-24	4.910	4.950	4.910	4.950	3.626	400
2022-05-20	4.950	4.950	4.950	4.950	3.626	1,000
2022-05-19	4.860	4.860	4.860	4.860	3.560	200
2022-05-18	4.910	4.930	4.860	4.930	3.611	1,600
2022-05-17	4.960	4.960	4.900	4.900	3.589	1,100
2022-05-16	4.890	4.950	4.890	4.950	3.626	3,100
2022-05-13	4.950	5.100	4.900	4.900	3.589	1,800
2022-05-12	4.980	5.000	4.900	4.900	3.589	4,500
2022-05-11	5.000	5.000	4.850	4.850	3.552	1,100
2022-05-10	5.000	5.000	5.000	5.000	3.662	1,000
2022-05-09	5.010	5.100	4.830	4.830	3.538	1,500
2022-05-06	4.890	5.100	4.770	5.100	3.735	11,900
2022-05-05	5.000	5.150	5.000	5.150	3.772	7,200
2022-05-04	5.000	5.000	5.000	5.000	3.662	5,900
2022-05-03	4.950	5.000	4.880	5.000	3.662	1,100
2022-05-02	5.000	5.080	5.000	5.020	3.677	2,300
2022-04-29	5.070	5.150	5.050	5.150	3.772	1,600
2022-04-28	5.150	5.150	5.080	5.080	3.721	1,200
2022-04-27	5.000	5.000	5.000	5.000	3.604	1,800
2022-04-26	5.040	5.050	5.040	5.050	3.640	2,100
2022-04-25	4.780	5.030	4.780	5.030	3.625	14,000
2022-04-22	4.900	5.030	4.900	5.030	3.625	4,400
2022-04-21	5.080	5.080	5.060	5.060	3.647	900
2022-04-20	4.990	5.000	4.980	5.000	3.604	1,000
2022-04-19	5.000	5.000	4.900	4.900	3.532	1,100
2022-04-18	5.110	5.110	5.110	5.110	3.683	0
2022-04-14	5.100	5.110	5.100	5.110	3.683	600
2022-04-13	4.950	5.100	4.950	5.100	3.676	3,300
2022-04-12	5.010	5.010	4.900	4.900	3.532	2,200
2022-04-11	5.010	5.050	5.010	5.010	3.611	1,600
2022-04-08	5.030	5.050	5.010	5.050	3.640	1,500
2022-04-07	4.900	4.900	4.900	4.900	3.532	0
2022-04-06	4.990	4.990	4.900	4.900	3.532	4,500
2022-04-05	4.990	5.000	4.980	5.000	3.604	2,000
2022-04-04	5.050	5.050	4.950	4.950	3.568	4,100

← NewerPage 19 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.