Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	5.050	5.050	5.050	5.050	3.640	1,000
2022-03-31	5.080	5.080	5.080	5.080	3.661	700
2022-03-30	5.060	5.070	5.060	5.070	3.654	400
2022-03-29	5.100	5.100	5.070	5.070	3.654	200
2022-03-28	5.150	5.150	5.150	5.150	3.712	500
2022-03-25	5.140	5.150	5.140	5.150	3.712	1,000
2022-03-24	5.070	5.070	5.050	5.050	3.640	1,500
2022-03-23	5.150	5.150	5.100	5.100	3.676	4,800
2022-03-22	5.100	5.100	5.100	5.100	3.676	3,600
2022-03-21	5.120	5.150	5.060	5.150	3.712	1,400
2022-03-18	5.060	5.100	5.060	5.100	3.676	2,500
2022-03-17	5.010	5.010	5.000	5.000	3.604	2,500
2022-03-16	4.960	4.960	4.960	4.960	3.575	900
2022-03-15	4.930	4.930	4.900	4.900	3.532	800
2022-03-14	4.960	4.960	4.900	4.940	3.560	3,600
2022-03-11	4.900	4.900	4.900	4.900	3.532	100
2022-03-10	4.950	4.950	4.900	4.900	3.532	600
2022-03-09	4.900	4.900	4.890	4.900	3.532	1,300
2022-03-08	4.850	4.900	4.850	4.900	3.532	600
2022-03-07	4.870	4.900	4.850	4.900	3.532	2,000
2022-03-04	4.950	4.950	4.850	4.870	3.510	800
2022-03-03	5.290	5.290	4.850	4.850	3.496	4,200
2022-03-02	5.050	5.060	4.900	4.900	3.532	8,900
2022-03-01	4.950	5.000	4.900	5.000	3.604	1,500
2022-02-28	4.850	4.850	4.850	4.850	3.496	600
2022-02-25	4.860	4.900	4.840	4.850	3.496	7,500
2022-02-24	5.000	5.000	4.840	4.990	3.596	4,500
2022-02-23	5.050	5.050	5.000	5.000	3.604	3,200
2022-02-22	5.300	5.300	5.000	5.030	3.625	10,500
2022-02-18	5.260	5.350	5.260	5.300	3.820	9,700
2022-02-17	5.290	5.300	5.290	5.300	3.820	1,300
2022-02-16	5.150	5.290	5.150	5.290	3.813	13,700
2022-02-15	5.150	5.150	5.100	5.100	3.676	800
2022-02-14	5.090	5.150	5.090	5.100	3.676	24,200
2022-02-11	5.050	5.050	5.000	5.000	3.604	9,500
2022-02-10	5.170	5.170	5.100	5.100	3.676	900
2022-02-09	5.080	5.100	5.080	5.100	3.676	9,200
2022-02-08	5.000	5.050	5.000	5.000	3.604	3,700
2022-02-07	5.000	5.030	5.000	5.030	3.625	1,300
2022-02-04	5.050	5.050	5.000	5.000	3.604	7,700
2022-02-03	5.250	5.250	5.000	5.010	3.611	17,800
2022-02-02	5.010	5.050	5.010	5.050	3.640	600
2022-02-01	5.100	5.100	5.050	5.050	3.640	1,800
2022-01-31	5.010	5.200	5.000	5.100	3.676	900
2022-01-28	5.240	5.240	5.100	5.200	3.683	3,300
2022-01-27	5.050	5.150	5.050	5.100	3.612	6,000
2022-01-26	5.050	5.150	4.960	5.050	3.577	8,500
2022-01-25	4.920	4.950	4.890	4.950	3.506	1,700
2022-01-24	4.910	4.940	4.900	4.940	3.499	10,100
2022-01-21	5.010	5.010	4.890	4.890	3.463	2,300
2022-01-20	5.000	5.010	4.960	5.010	3.548	1,300
2022-01-19	4.990	5.040	4.980	4.980	3.527	2,000
2022-01-18	5.040	5.050	4.970	4.990	3.534	6,400
2022-01-17	5.090	5.090	5.040	5.050	3.577	2,200
2022-01-14	4.810	5.020	4.800	5.020	3.555	3,200
2022-01-13	4.850	4.850	4.760	4.800	3.400	2,400
2022-01-12	4.910	4.920	4.900	4.900	3.470	1,900
2022-01-11	5.100	5.100	5.000	5.000	3.541	4,000
2022-01-10	5.110	5.110	5.050	5.050	3.577	5,300
2022-01-07	4.990	5.150	4.950	5.100	3.612	7,300

← NewerPage 20 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.