Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.360	6.360	6.300	6.360	6.269	3,100
2026-07-20	6.250	6.360	6.200	6.360	6.269	23,000
2026-07-17	6.210	6.240	6.200	6.200	6.111	5,300
2026-07-16	6.200	6.250	6.200	6.250	6.161	5,800
2026-07-15	6.200	6.250	6.200	6.200	6.111	3,400
2026-07-14	6.220	6.240	6.200	6.200	6.111	1,400
2026-07-13	6.290	6.300	6.200	6.200	6.111	3,400
2026-07-10	6.250	6.350	6.250	6.350	6.259	1,100
2026-07-09	6.250	6.330	6.250	6.250	6.161	1,600
2026-07-08	6.220	6.300	6.200	6.240	6.151	2,000
2026-07-07	6.250	6.340	6.250	6.340	6.249	600
2026-07-06	6.230	6.250	6.230	6.250	6.161	1,100
2026-07-03	6.250	6.250	6.250	6.250	6.161	2,300
2026-07-02	6.250	6.300	6.240	6.250	6.161	5,800
2026-06-30	6.280	6.290	6.250	6.250	6.161	2,300
2026-06-29	6.210	6.250	6.210	6.250	6.161	1,500
2026-06-26	6.340	6.350	6.300	6.300	6.210	6,900
2026-06-25	6.460	6.500	6.250	6.250	6.161	12,000
2026-06-24	6.250	6.300	6.250	6.250	6.161	11,200
2026-06-23	6.250	6.300	6.250	6.300	6.210	1,300
2026-06-22	6.260	6.260	6.170	6.210	6.121	8,200
2026-06-19	6.350	6.350	6.250	6.250	6.161	2,400
2026-06-18	6.250	6.320	6.220	6.320	6.230	1,400
2026-06-17	6.250	6.300	6.250	6.250	6.161	3,000
2026-06-16	6.260	6.340	6.250	6.250	6.161	2,100
2026-06-15	6.250	6.400	6.250	6.250	6.161	7,400
2026-06-12	6.250	6.250	6.250	6.250	6.161	1,100
2026-06-11	6.270	6.300	6.110	6.250	6.161	18,100
2026-06-10	6.210	6.300	6.210	6.250	6.161	1,500
2026-06-09	6.200	6.240	6.200	6.240	6.151	1,900
2026-06-08	6.220	6.250	6.110	6.120	6.033	5,600
2026-06-05	6.250	6.250	6.220	6.250	6.161	3,700
2026-06-04	6.300	6.390	6.250	6.250	6.161	2,400
2026-06-03	6.230	6.290	6.230	6.290	6.200	1,700
2026-06-02	6.300	6.300	6.220	6.220	6.131	5,700
2026-06-01	6.290	6.350	6.260	6.300	6.210	3,000
2026-05-29	6.300	6.300	6.280	6.300	6.210	3,200
2026-05-28	6.300	6.300	6.300	6.300	6.210	1,900
2026-05-27	6.240	6.400	6.240	6.400	6.309	2,000
2026-05-26	6.400	6.400	6.190	6.200	6.111	10,900
2026-05-25	6.400	6.540	6.300	6.350	6.259	7,000
2026-05-22	6.480	6.480	6.350	6.400	6.309	1,800
2026-05-21	6.500	6.500	6.410	6.410	6.318	1,900
2026-05-20	6.410	6.700	6.410	6.450	6.358	2,700
2026-05-19	6.500	6.800	6.500	6.500	6.407	2,900
2026-05-15	6.310	6.600	6.310	6.500	6.407	1,700
2026-05-14	6.500	6.500	6.400	6.500	6.407	2,700
2026-05-13	6.650	6.650	6.500	6.500	6.407	600
2026-05-12	6.270	6.650	6.270	6.650	6.555	2,300
2026-05-11	6.500	6.500	6.500	6.500	6.407	2,200
2026-05-08	6.640	6.640	6.500	6.500	6.407	2,500
2026-05-07	6.660	6.660	6.650	6.650	6.555	2,300
2026-05-06	6.850	6.850	6.200	6.500	6.407	21,800
2026-05-05	6.950	6.950	6.750	6.930	6.831	1,600
2026-05-04	6.950	6.950	6.930	6.930	6.831	500
2026-05-01	6.750	6.750	6.750	6.750	6.654	400
2026-04-30	7.000	7.000	7.000	7.000	6.762	1,300
2026-04-29	7.010	7.010	7.010	7.010	6.772	0
2026-04-28	7.010	7.020	7.010	7.010	6.772	4,400
2026-04-27	7.410	7.410	7.410	7.410	7.158	0

← NewerPage 2 of 3 · 125 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.