Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.990 | 5.150 | 4.950 | 5.100 | 3.612 | 7,300 |
| 2022-01-06 | 4.920 | 4.950 | 4.850 | 4.900 | 3.470 | 2,300 |
| 2022-01-05 | 4.800 | 4.900 | 4.800 | 4.900 | 3.470 | 1,200 |
| 2022-01-04 | 4.580 | 4.820 | 4.580 | 4.820 | 3.414 | 1,600 |
| 2021-12-31 | 4.540 | 4.580 | 4.540 | 4.580 | 3.244 | 700 |
| 2021-12-30 | 4.790 | 4.790 | 4.400 | 4.500 | 3.187 | 12,300 |
| 2021-12-29 | 4.470 | 4.700 | 4.450 | 4.480 | 3.173 | 18,000 |
| 2021-12-24 | 4.550 | 4.600 | 4.450 | 4.500 | 3.187 | 1,000 |
| 2021-12-23 | 4.510 | 4.610 | 4.420 | 4.500 | 3.187 | 13,500 |
| 2021-12-22 | 4.560 | 4.560 | 4.510 | 4.510 | 3.194 | 4,800 |
| 2021-12-21 | 4.730 | 4.750 | 4.530 | 4.560 | 3.230 | 16,900 |
| 2021-12-20 | 4.720 | 4.800 | 4.720 | 4.800 | 3.400 | 1,600 |
| 2021-12-17 | 4.880 | 4.930 | 4.780 | 4.780 | 3.385 | 800 |
| 2021-12-16 | 4.910 | 4.980 | 4.900 | 4.950 | 3.506 | 4,400 |
| 2021-12-15 | 4.980 | 4.980 | 4.890 | 4.930 | 3.492 | 1,700 |
| 2021-12-14 | 4.940 | 4.940 | 4.720 | 4.720 | 3.343 | 1,900 |
| 2021-12-13 | 4.950 | 4.950 | 4.740 | 4.800 | 3.400 | 2,500 |
| 2021-12-10 | 4.950 | 4.950 | 4.950 | 4.950 | 3.506 | 3,600 |
| 2021-12-09 | 4.990 | 4.990 | 4.900 | 4.900 | 3.470 | 700 |
| 2021-12-08 | 5.140 | 5.140 | 4.620 | 4.620 | 3.272 | 10,800 |
| 2021-12-07 | 5.140 | 5.140 | 5.140 | 5.140 | 3.640 | 400 |
| 2021-12-06 | 4.800 | 5.050 | 4.580 | 4.750 | 3.364 | 14,100 |
| 2021-12-03 | 5.000 | 5.000 | 4.890 | 4.910 | 3.478 | 6,200 |
| 2021-12-02 | 5.160 | 5.160 | 4.920 | 5.050 | 3.577 | 2,700 |
| 2021-12-01 | 5.000 | 5.000 | 4.910 | 4.920 | 3.485 | 2,200 |
| 2021-11-30 | 5.060 | 5.060 | 4.920 | 5.000 | 3.541 | 1,800 |
| 2021-11-29 | 5.140 | 5.170 | 5.140 | 5.150 | 3.647 | 2,500 |
| 2021-11-26 | 5.150 | 5.150 | 5.080 | 5.130 | 3.633 | 3,700 |
| 2021-11-25 | 5.150 | 5.150 | 5.080 | 5.090 | 3.605 | 2,900 |
| 2021-11-24 | 5.080 | 5.150 | 5.080 | 5.150 | 3.647 | 3,000 |
| 2021-11-23 | 5.260 | 5.260 | 4.940 | 5.040 | 3.570 | 21,100 |
| 2021-11-22 | 5.230 | 5.240 | 5.200 | 5.200 | 3.683 | 1,500 |
| 2021-11-19 | 5.300 | 5.300 | 5.250 | 5.300 | 3.754 | 3,400 |
| 2021-11-18 | 5.390 | 5.390 | 5.100 | 5.200 | 3.683 | 10,600 |
| 2021-11-17 | 5.270 | 5.470 | 5.260 | 5.440 | 3.853 | 5,200 |
| 2021-11-16 | 5.300 | 5.350 | 5.250 | 5.250 | 3.718 | 1,500 |
| 2021-11-15 | 5.180 | 5.360 | 5.180 | 5.210 | 3.690 | 2,800 |
| 2021-11-12 | 5.200 | 5.200 | 5.150 | 5.180 | 3.669 | 1,300 |
| 2021-11-11 | 5.470 | 5.470 | 5.200 | 5.200 | 3.683 | 3,700 |
| 2021-11-10 | 5.450 | 5.450 | 5.220 | 5.220 | 3.697 | 8,600 |
| 2021-11-09 | 5.360 | 5.410 | 5.210 | 5.220 | 3.697 | 4,100 |
| 2021-11-08 | 5.360 | 5.360 | 5.050 | 5.150 | 3.647 | 15,300 |
| 2021-11-05 | 5.610 | 5.610 | 5.410 | 5.410 | 3.832 | 6,700 |
| 2021-11-04 | 5.650 | 5.650 | 5.600 | 5.600 | 3.966 | 3,400 |
| 2021-11-03 | 5.750 | 5.800 | 5.600 | 5.650 | 4.002 | 9,700 |
| 2021-11-02 | 5.800 | 5.800 | 5.600 | 5.800 | 4.108 | 3,700 |
| 2021-11-01 | 5.900 | 5.900 | 5.800 | 5.850 | 4.143 | 1,800 |
| 2021-10-29 | 5.870 | 5.880 | 5.860 | 5.860 | 4.150 | 6,900 |
| 2021-10-28 | 6.130 | 6.140 | 5.880 | 6.050 | 4.228 | 4,700 |
| 2021-10-27 | 6.100 | 6.100 | 6.000 | 6.000 | 4.193 | 5,000 |
| 2021-10-26 | 6.050 | 6.100 | 6.050 | 6.090 | 4.256 | 600 |
| 2021-10-25 | 6.090 | 6.100 | 6.000 | 6.000 | 4.193 | 2,200 |
| 2021-10-22 | 6.100 | 6.100 | 6.020 | 6.020 | 4.207 | 2,500 |
| 2021-10-21 | 6.090 | 6.100 | 6.090 | 6.090 | 4.256 | 3,200 |
| 2021-10-20 | 6.100 | 6.100 | 5.850 | 5.850 | 4.088 | 2,500 |
| 2021-10-19 | 6.140 | 6.140 | 6.050 | 6.090 | 4.256 | 2,800 |
← NewerPage 21 of 21 · 1,256 trading days
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.