Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	6.390	6.390	6.390	6.390	5.957	0
2025-08-05	6.390	6.390	6.390	6.390	5.957	200
2025-08-01	6.010	6.010	6.010	6.010	5.603	200
2025-07-31	6.230	6.230	5.880	6.000	5.528	4,800
2025-07-30	6.160	6.160	5.990	5.990	5.519	600
2025-07-29	6.150	6.150	6.150	6.150	5.666	0
2025-07-28	6.160	6.160	6.150	6.150	5.666	1,500
2025-07-25	6.380	6.380	6.380	6.380	5.878	0
2025-07-24	6.380	6.380	6.380	6.380	5.878	0
2025-07-23	6.390	6.390	6.380	6.380	5.878	500
2025-07-22	6.410	6.410	6.410	6.410	5.906	0
2025-07-21	6.410	6.410	6.410	6.410	5.906	500
2025-07-18	5.860	6.200	5.860	6.200	5.712	2,600
2025-07-17	6.180	6.180	6.180	6.180	5.694	0
2025-07-16	6.170	6.180	6.170	6.180	5.694	300
2025-07-15	6.170	6.180	6.170	6.170	5.685	2,300
2025-07-14	6.040	6.100	5.800	6.100	5.620	7,500
2025-07-11	6.180	6.180	6.180	6.180	5.694	200
2025-07-10	6.140	6.160	6.140	6.160	5.676	500
2025-07-09	5.850	6.140	5.850	6.140	5.657	1,500
2025-07-08	6.150	6.150	6.150	6.150	5.666	500
2025-07-07	6.140	6.140	6.140	6.140	5.657	300
2025-07-04	6.100	6.140	6.090	6.140	5.657	8,100
2025-07-03	5.990	6.050	5.990	6.050	5.574	5,800
2025-07-02	5.980	5.990	5.970	5.980	5.510	1,200
2025-06-30	5.790	5.990	5.790	5.990	5.519	1,500
2025-06-27	5.610	5.980	5.560	5.980	5.510	27,500
2025-06-26	5.790	5.800	5.610	5.630	5.187	16,300
2025-06-25	5.850	5.850	5.850	5.850	5.390	100
2025-06-24	5.990	5.990	5.980	5.980	5.510	200
2025-06-23	5.960	5.960	5.960	5.960	5.491	500
2025-06-20	5.990	5.990	5.990	5.990	5.519	100
2025-06-19	6.000	6.000	6.000	6.000	5.528	0
2025-06-18	6.000	6.000	6.000	6.000	5.528	500
2025-06-17	6.000	6.000	6.000	6.000	5.528	500
2025-06-16	6.000	6.000	6.000	6.000	5.528	0
2025-06-13	6.000	6.000	6.000	6.000	5.528	300
2025-06-12	6.000	6.000	6.000	6.000	5.528	500
2025-06-11	6.010	6.010	6.000	6.000	5.528	500
2025-06-10	6.010	6.010	6.010	6.010	5.537	100
2025-06-09	6.000	6.000	6.000	6.000	5.528	200
2025-06-06	6.050	6.050	6.050	6.050	5.574	800
2025-06-05	6.050	6.050	6.050	6.050	5.574	100
2025-06-04	6.000	6.000	6.000	6.000	5.528	400
2025-06-03	6.050	6.050	6.000	6.000	5.528	900
2025-06-02	6.090	6.090	6.090	6.090	5.611	0
2025-05-30	6.090	6.090	6.090	6.090	5.611	200
2025-05-29	6.000	6.000	6.000	6.000	5.528	0
2025-05-28	6.010	6.010	6.000	6.000	5.528	1,800
2025-05-27	6.090	6.090	6.090	6.090	5.611	0
2025-05-26	6.000	6.090	6.000	6.090	5.611	10,200
2025-05-23	6.000	6.000	6.000	6.000	5.528	200
2025-05-22	6.000	6.000	6.000	6.000	5.528	0
2025-05-21	6.000	6.000	6.000	6.000	5.528	500
2025-05-20	6.030	6.100	6.030	6.100	5.620	900
2025-05-16	6.100	6.100	5.920	6.050	5.574	1,500
2025-05-15	6.050	6.120	6.050	6.050	5.574	1,600
2025-05-14	5.900	6.050	5.900	6.050	5.574	2,900
2025-05-13	5.960	6.010	5.960	6.010	5.537	700
2025-05-12	5.980	5.980	5.980	5.980	5.510	200

← NewerPage 6 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.