Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	5.810	6.290	5.810	6.260	5.961	6,900
2025-10-30	6.130	6.200	6.130	6.200	5.780	5,400
2025-10-29	6.020	6.140	6.020	6.140	5.724	3,500
2025-10-28	5.900	6.000	5.900	5.960	5.556	4,300
2025-10-27	5.800	6.000	5.770	5.900	5.500	4,400
2025-10-24	5.900	5.900	5.900	5.900	5.500	600
2025-10-23	5.850	5.990	5.750	5.990	5.584	5,400
2025-10-22	5.950	5.950	5.810	5.810	5.416	1,400
2025-10-21	5.940	5.940	5.940	5.940	5.537	200
2025-10-20	5.940	5.950	5.850	5.850	5.454	1,800
2025-10-17	5.850	5.910	5.760	5.910	5.509	2,800
2025-10-16	5.930	5.930	5.860	5.900	5.500	300
2025-10-15	5.900	5.900	5.900	5.900	5.500	500
2025-10-14	5.870	5.900	5.860	5.860	5.463	800
2025-10-10	6.000	6.000	5.860	5.900	5.500	4,600
2025-10-09	5.930	5.930	5.700	5.740	5.351	7,500
2025-10-08	5.930	5.930	5.930	5.930	5.528	200
2025-10-07	6.140	6.140	6.140	6.140	5.724	1,000
2025-10-06	6.010	6.010	6.000	6.000	5.593	1,400
2025-10-03	6.150	6.200	6.150	6.200	5.780	500
2025-10-02	6.070	6.070	6.070	6.070	5.659	0
2025-10-01	6.230	6.230	6.070	6.070	5.659	800
2025-09-30	6.340	6.340	5.900	6.100	5.687	8,100
2025-09-29	5.980	6.090	5.930	6.060	5.649	4,500
2025-09-26	5.910	5.910	5.910	5.910	5.509	1,600
2025-09-25	5.910	5.910	5.910	5.910	5.509	0
2025-09-24	5.900	5.990	5.900	5.910	5.509	12,500
2025-09-23	5.890	5.950	5.890	5.900	5.500	9,000
2025-09-22	5.620	5.900	5.620	5.900	5.500	900
2025-09-19	5.900	5.900	5.810	5.810	5.416	5,600
2025-09-18	5.900	5.900	5.900	5.900	5.500	500
2025-09-17	5.890	5.890	5.890	5.890	5.491	300
2025-09-16	5.880	5.920	5.850	5.850	5.454	4,900
2025-09-15	6.000	6.000	5.920	5.920	5.519	4,300
2025-09-12	6.020	6.020	6.020	6.020	5.612	700
2025-09-11	6.020	6.020	6.000	6.000	5.593	1,600
2025-09-10	6.000	6.010	6.000	6.010	5.603	2,600
2025-09-09	6.020	6.020	6.020	6.020	5.612	400
2025-09-08	6.090	6.090	6.020	6.020	5.612	500
2025-09-05	6.050	6.050	6.050	6.050	5.640	400
2025-09-04	6.200	6.200	6.190	6.190	5.770	500
2025-09-03	6.090	6.090	6.090	6.090	5.677	400
2025-09-02	6.030	6.340	6.030	6.340	5.910	1,200
2025-08-29	6.000	6.000	6.000	6.000	5.593	0
2025-08-28	5.940	6.000	5.940	6.000	5.593	2,600
2025-08-27	6.020	6.020	5.720	5.850	5.454	6,100
2025-08-26	6.150	6.150	6.100	6.100	5.687	400
2025-08-25	6.280	6.280	6.150	6.150	5.733	800
2025-08-22	6.290	6.290	6.290	6.290	5.864	200
2025-08-21	6.300	6.300	6.300	6.300	5.873	400
2025-08-20	6.090	6.090	6.050	6.050	5.640	600
2025-08-19	6.000	6.090	6.000	6.000	5.593	1,300
2025-08-18	5.970	6.000	5.910	6.000	5.593	1,200
2025-08-15	5.990	6.000	5.990	6.000	5.593	4,200
2025-08-14	6.020	6.020	5.910	5.990	5.584	1,200
2025-08-13	6.120	6.120	5.900	5.900	5.500	4,200
2025-08-12	6.140	6.140	6.020	6.020	5.612	900
2025-08-11	6.320	6.320	6.320	6.320	5.892	0
2025-08-08	6.300	6.320	6.300	6.320	5.892	500
2025-08-07	6.390	6.390	6.390	6.390	5.957	0

← NewerPage 5 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.