Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.360	7.410	7.360	7.410	7.158	6,400
2026-04-23	7.350	7.350	7.350	7.350	7.100	1,100
2026-04-22	6.980	7.280	6.830	7.280	7.033	8,800
2026-04-21	6.800	6.800	6.800	6.800	6.569	400
2026-04-20	6.740	6.830	6.740	6.830	6.598	2,100
2026-04-17	6.730	6.740	6.730	6.740	6.511	800
2026-04-16	6.600	6.710	6.600	6.710	6.482	900
2026-04-15	6.600	6.610	6.600	6.610	6.385	800
2026-04-14	6.550	6.550	6.550	6.550	6.327	1,400
2026-04-13	6.610	6.610	6.550	6.550	6.327	1,800
2026-04-10	6.640	6.640	6.640	6.640	6.414	100
2026-04-09	6.530	6.530	6.520	6.520	6.298	700
2026-04-08	6.650	6.650	6.650	6.650	6.424	0
2026-04-07	6.550	6.650	6.550	6.650	6.424	1,000
2026-04-06	6.530	6.550	6.500	6.550	6.327	1,400
2026-04-02	6.460	6.460	6.360	6.360	6.144	600
2026-04-01	6.290	6.350	6.290	6.350	6.134	2,800
2026-03-31	6.290	6.300	6.100	6.240	6.028	5,900
2026-03-30	6.100	6.250	6.100	6.250	6.038	600
2026-03-27	6.150	6.200	6.070	6.100	5.893	3,200
2026-03-26	6.150	6.240	6.150	6.240	6.028	2,400
2026-03-25	6.110	6.240	6.110	6.170	5.960	4,200
2026-03-24	6.660	6.660	5.970	6.200	5.989	15,800
2026-03-23	6.820	6.820	6.610	6.610	6.385	400
2026-03-20	6.600	6.800	6.600	6.800	6.569	200
2026-03-19	6.830	6.830	6.600	6.600	6.376	1,900
2026-03-18	6.750	6.750	6.750	6.750	6.521	300
2026-03-17	6.570	6.610	6.570	6.610	6.385	2,800
2026-03-16	6.770	6.790	6.570	6.600	6.376	8,800
2026-03-13	6.800	6.840	6.700	6.700	6.472	11,100
2026-03-12	6.860	6.860	6.850	6.850	6.617	300
2026-03-11	6.890	6.890	6.890	6.890	6.656	200
2026-03-10	6.890	6.890	6.890	6.890	6.656	2,600
2026-03-09	6.890	6.890	6.880	6.890	6.656	10,100
2026-03-06	6.950	7.150	6.910	7.000	6.762	20,200
2026-03-05	7.050	7.050	7.050	7.050	6.810	800
2026-03-04	7.050	7.050	7.050	7.050	6.810	0
2026-03-03	7.350	7.350	7.000	7.050	6.810	2,600
2026-03-02	7.320	7.400	7.320	7.350	7.100	12,900
2026-02-27	7.000	7.000	7.000	7.000	6.762	100
2026-02-26	7.150	7.150	7.000	7.000	6.762	1,500
2026-02-25	7.340	7.340	7.240	7.250	7.004	1,200
2026-02-24	7.370	7.370	7.370	7.370	7.119	1,500
2026-02-23	6.990	7.000	6.990	7.000	6.762	1,500
2026-02-20	7.000	7.000	6.920	7.000	6.762	700
2026-02-19	7.000	7.000	6.860	6.860	6.627	1,100
2026-02-18	7.020	7.020	7.000	7.000	6.762	17,700
2026-02-17	7.050	7.100	7.050	7.100	6.859	900
2026-02-13	7.100	7.100	7.050	7.050	6.810	2,200
2026-02-12	7.000	7.000	7.000	7.000	6.762	0
2026-02-11	7.000	7.000	7.000	7.000	6.762	1,600
2026-02-10	7.190	7.190	7.190	7.190	6.946	0
2026-02-09	6.900	7.190	6.900	7.190	6.946	1,900
2026-02-06	6.950	6.960	6.900	6.900	6.665	1,700
2026-02-05	7.030	7.030	6.950	6.950	6.714	9,700
2026-02-04	7.090	7.090	7.090	7.090	6.849	100
2026-02-03	7.100	7.100	7.100	7.100	6.859	300
2026-02-02	7.000	7.030	7.000	7.000	6.762	1,300
2026-01-30	6.990	6.990	6.990	6.990	6.752	0
2026-01-29	6.990	7.000	6.990	6.990	6.656	1,700

← NewerPage 3 of 5 · 250 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.