Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	7.250	7.250	6.680	6.680	6.361	7,400
2026-01-27	7.460	7.460	7.180	7.200	6.856	700
2026-01-26	7.250	7.250	7.110	7.110	6.770	500
2026-01-23	7.200	7.200	7.200	7.200	6.856	200
2026-01-22	7.450	7.450	7.250	7.250	6.903	1,600
2026-01-21	7.360	7.360	7.360	7.360	7.008	100
2026-01-20	7.040	7.250	7.040	7.250	6.903	2,300
2026-01-19	6.850	7.050	6.850	7.050	6.713	700
2026-01-16	7.250	7.250	6.580	6.580	6.265	13,500
2026-01-15	7.170	7.250	7.090	7.090	6.751	2,600
2026-01-14	7.220	7.250	7.220	7.250	6.903	2,600
2026-01-13	7.200	7.200	7.200	7.200	6.856	400
2026-01-12	7.280	7.290	7.280	7.290	6.941	200
2026-01-09	7.300	7.300	7.300	7.300	6.951	8,600
2026-01-08	7.400	7.400	7.400	7.400	7.046	13,200
2026-01-07	7.490	7.490	7.440	7.450	7.094	900
2026-01-06	7.080	7.420	7.080	7.400	7.046	1,700
2026-01-05	7.360	7.360	7.350	7.350	6.999	600
2026-01-02	7.310	7.350	7.310	7.350	6.999	900
2025-12-31	7.340	7.350	7.340	7.350	6.999	2,000
2025-12-30	7.200	7.450	7.190	7.450	7.094	2,800
2025-12-29	7.450	7.450	7.350	7.350	6.999	700
2025-12-24	7.440	7.450	7.440	7.450	7.094	800
2025-12-23	7.200	7.250	7.200	7.250	6.903	3,600
2025-12-22	7.190	7.450	7.000	7.000	6.665	5,800
2025-12-19	7.010	7.250	7.000	7.250	6.903	8,000
2025-12-18	6.990	7.450	6.990	7.450	7.094	15,800
2025-12-17	6.650	7.000	6.650	7.000	6.665	5,300
2025-12-16	5.970	6.700	5.970	6.700	6.380	6,400
2025-12-15	6.290	6.300	6.230	6.230	5.932	3,600
2025-12-12	6.250	6.250	6.170	6.180	5.885	1,400
2025-12-11	6.190	6.190	6.190	6.190	5.894	300
2025-12-10	6.150	6.290	6.150	6.290	5.989	3,100
2025-12-09	6.250	6.250	5.850	5.850	5.570	5,900
2025-12-08	6.220	6.230	6.220	6.220	5.923	600
2025-12-05	6.220	6.220	6.220	6.220	5.923	0
2025-12-04	6.210	6.220	6.210	6.220	5.923	1,500
2025-12-03	6.210	6.210	6.210	6.210	5.913	0
2025-12-02	6.240	6.240	6.210	6.210	5.913	1,100
2025-12-01	6.040	6.230	6.000	6.210	5.913	2,200
2025-11-28	6.050	6.050	6.050	6.050	5.761	200
2025-11-27	6.110	6.110	6.110	6.110	5.818	800
2025-11-26	6.190	6.190	6.190	6.190	5.894	500
2025-11-25	6.000	6.000	6.000	6.000	5.713	400
2025-11-24	6.170	6.170	6.000	6.000	5.713	1,000
2025-11-21	6.020	6.050	5.850	6.050	5.761	7,600
2025-11-20	6.200	6.200	6.090	6.090	5.799	1,300
2025-11-19	6.150	6.190	6.150	6.190	5.894	600
2025-11-18	6.140	6.150	6.140	6.150	5.856	400
2025-11-17	6.150	6.150	6.150	6.150	5.856	200
2025-11-14	6.130	6.150	6.130	6.150	5.856	700
2025-11-13	6.190	6.190	6.100	6.100	5.808	400
2025-11-12	5.940	5.970	5.940	5.970	5.685	600
2025-11-11	6.240	6.240	6.240	6.240	5.942	0
2025-11-10	6.240	6.240	6.240	6.240	5.942	0
2025-11-07	6.240	6.240	6.240	6.240	5.942	0
2025-11-06	6.240	6.240	6.240	6.240	5.942	0
2025-11-05	6.240	6.240	6.240	6.240	5.942	2,200
2025-11-04	6.270	6.270	6.250	6.250	5.951	4,200
2025-11-03	6.300	6.350	6.290	6.350	6.046	1,900

← NewerPage 4 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.