Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.482 | 1,000 |
| 2025-05-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.528 | 200 |
| 2025-05-07 | 6.010 | 6.010 | 6.010 | 6.010 | 5.537 | 0 |
| 2025-05-06 | 6.010 | 6.010 | 6.010 | 6.010 | 5.537 | 0 |
| 2025-05-05 | 6.010 | 6.010 | 6.010 | 6.010 | 5.537 | 0 |
| 2025-05-02 | 5.990 | 6.010 | 5.990 | 6.010 | 5.537 | 2,000 |
| 2025-05-01 | 6.000 | 6.010 | 5.970 | 6.010 | 5.537 | 3,100 |
| 2025-04-30 | 6.000 | 6.010 | 6.000 | 6.010 | 5.427 | 4,500 |
| 2025-04-29 | 5.990 | 6.000 | 5.990 | 6.000 | 5.418 | 1,400 |
| 2025-04-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.418 | 2,600 |
| 2025-04-25 | 5.720 | 6.000 | 5.720 | 6.000 | 5.418 | 11,400 |
| 2025-04-24 | 5.680 | 5.750 | 5.400 | 5.750 | 5.192 | 15,100 |
| 2025-04-23 | 5.510 | 5.750 | 5.510 | 5.750 | 5.192 | 37,500 |
| 2025-04-22 | 5.380 | 5.450 | 5.380 | 5.450 | 4.921 | 14,000 |
| 2025-04-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.695 | 100 |
| 2025-04-17 | 5.390 | 5.390 | 5.390 | 5.390 | 4.867 | 0 |
| 2025-04-16 | 5.390 | 5.390 | 5.390 | 5.390 | 4.867 | 0 |
| 2025-04-15 | 5.390 | 5.390 | 5.390 | 5.390 | 4.867 | 0 |
| 2025-04-14 | 5.380 | 5.390 | 5.150 | 5.390 | 4.867 | 1,000 |
| 2025-04-11 | 5.240 | 5.250 | 5.240 | 5.250 | 4.741 | 1,100 |
| 2025-04-10 | 5.110 | 5.200 | 5.110 | 5.200 | 4.695 | 500 |
| 2025-04-09 | 5.190 | 5.240 | 5.190 | 5.240 | 4.731 | 2,300 |
| 2025-04-08 | 5.110 | 5.110 | 5.100 | 5.100 | 4.605 | 4,100 |
| 2025-04-07 | 5.190 | 5.250 | 5.190 | 5.250 | 4.741 | 4,600 |
| 2025-04-04 | 5.110 | 5.200 | 5.100 | 5.200 | 4.695 | 6,500 |
| 2025-04-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.695 | 900 |
| 2025-04-02 | 5.150 | 5.150 | 5.150 | 5.150 | 4.650 | 200 |
| 2025-04-01 | 5.160 | 5.250 | 5.150 | 5.250 | 4.741 | 2,000 |
| 2025-03-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.695 | 200 |
| 2025-03-28 | 5.210 | 5.210 | 5.210 | 5.210 | 4.704 | 200 |
| 2025-03-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.741 | 0 |
| 2025-03-26 | 5.180 | 5.250 | 5.170 | 5.250 | 4.741 | 2,300 |
| 2025-03-25 | 5.250 | 5.250 | 5.200 | 5.200 | 4.695 | 300 |
| 2025-03-24 | 5.180 | 5.180 | 5.180 | 5.180 | 4.677 | 100 |
| 2025-03-21 | 5.250 | 5.250 | 5.180 | 5.180 | 4.677 | 600 |
| 2025-03-20 | 5.270 | 5.270 | 5.270 | 5.270 | 4.759 | 400 |
| 2025-03-19 | 5.260 | 5.260 | 5.260 | 5.260 | 4.750 | 100 |
| 2025-03-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.786 | 600 |
| 2025-03-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.786 | 500 |
| 2025-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.876 | 0 |
| 2025-03-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.876 | 0 |
| 2025-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.876 | 0 |
| 2025-03-11 | 5.260 | 5.400 | 5.260 | 5.400 | 4.876 | 1,100 |
| 2025-03-10 | 5.360 | 5.360 | 5.250 | 5.250 | 4.741 | 2,300 |
| 2025-03-07 | 5.350 | 5.350 | 5.350 | 5.350 | 4.831 | 100 |
| 2025-03-06 | 5.360 | 5.360 | 5.360 | 5.360 | 4.840 | 0 |
| 2025-03-05 | 5.360 | 5.360 | 5.360 | 5.360 | 4.840 | 100 |
| 2025-03-04 | 5.110 | 5.250 | 5.110 | 5.240 | 4.731 | 900 |
| 2025-03-03 | 5.330 | 5.350 | 5.330 | 5.340 | 4.822 | 700 |
| 2025-02-28 | 5.240 | 5.750 | 5.230 | 5.750 | 5.192 | 5,800 |
| 2025-02-27 | 5.150 | 5.240 | 5.150 | 5.240 | 4.731 | 3,200 |
| 2025-02-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.650 | 0 |
| 2025-02-25 | 5.110 | 5.150 | 5.110 | 5.150 | 4.650 | 1,200 |
| 2025-02-24 | 5.140 | 5.150 | 5.110 | 5.110 | 4.614 | 400 |
| 2025-02-21 | 5.100 | 5.140 | 5.100 | 5.140 | 4.641 | 1,000 |
| 2025-02-20 | 5.050 | 5.100 | 5.000 | 5.100 | 4.605 | 14,200 |
| 2025-02-19 | 5.000 | 5.010 | 5.000 | 5.000 | 4.515 | 3,800 |
| 2025-02-18 | 4.940 | 5.040 | 4.940 | 4.980 | 4.497 | 9,400 |
| 2025-02-14 | 4.970 | 5.000 | 4.670 | 5.000 | 4.515 | 17,300 |
| 2025-02-13 | 4.950 | 5.010 | 4.900 | 4.960 | 4.479 | 11,700 |
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.