Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.010 | 5.050 | 4.900 | 5.000 | 4.515 | 13,600 |
| 2025-02-11 | 5.000 | 5.000 | 4.950 | 4.950 | 4.470 | 1,000 |
| 2025-02-10 | 5.020 | 5.020 | 5.020 | 5.020 | 4.533 | 100 |
| 2025-02-07 | 5.040 | 5.050 | 5.040 | 5.050 | 4.560 | 400 |
| 2025-02-06 | 5.000 | 5.040 | 5.000 | 5.040 | 4.551 | 800 |
| 2025-02-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.560 | 100 |
| 2025-02-04 | 5.090 | 5.090 | 5.090 | 5.090 | 4.596 | 400 |
| 2025-02-03 | 4.910 | 5.080 | 4.900 | 5.080 | 4.587 | 2,200 |
| 2025-01-31 | 5.030 | 5.030 | 4.890 | 5.010 | 4.524 | 4,900 |
| 2025-01-30 | 5.010 | 5.100 | 5.010 | 5.070 | 4.461 | 10,500 |
| 2025-01-29 | 5.240 | 5.240 | 5.100 | 5.100 | 4.487 | 1,200 |
| 2025-01-28 | 5.240 | 5.240 | 5.240 | 5.240 | 4.610 | 1,100 |
| 2025-01-27 | 5.130 | 5.200 | 5.100 | 5.200 | 4.575 | 1,900 |
| 2025-01-24 | 5.110 | 5.190 | 5.060 | 5.070 | 4.461 | 9,300 |
| 2025-01-23 | 5.150 | 5.150 | 5.130 | 5.130 | 4.513 | 500 |
| 2025-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.575 | 200 |
| 2025-01-21 | 5.150 | 5.170 | 5.150 | 5.170 | 4.549 | 500 |
| 2025-01-20 | 5.100 | 5.150 | 5.100 | 5.150 | 4.531 | 200 |
| 2025-01-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.487 | 0 |
| 2025-01-16 | 5.150 | 5.150 | 4.860 | 5.100 | 4.487 | 9,600 |
| 2025-01-15 | 5.190 | 5.250 | 5.190 | 5.250 | 4.619 | 1,500 |
| 2025-01-14 | 5.150 | 5.150 | 5.010 | 5.150 | 4.531 | 1,500 |
| 2025-01-13 | 5.100 | 5.100 | 5.070 | 5.070 | 4.461 | 1,600 |
| 2025-01-10 | 5.100 | 5.110 | 5.100 | 5.110 | 4.496 | 3,000 |
| 2025-01-09 | 5.130 | 5.130 | 5.120 | 5.120 | 4.505 | 400 |
| 2025-01-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.531 | 100 |
| 2025-01-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.487 | 200 |
| 2025-01-06 | 5.100 | 5.150 | 5.100 | 5.150 | 4.531 | 300 |
| 2025-01-03 | 5.090 | 5.100 | 5.090 | 5.100 | 4.487 | 5,400 |
| 2025-01-02 | 5.180 | 5.180 | 5.100 | 5.100 | 4.487 | 2,800 |
| 2024-12-31 | 5.300 | 5.390 | 5.150 | 5.390 | 4.742 | 500 |
| 2024-12-30 | 5.390 | 5.390 | 5.300 | 5.300 | 4.663 | 300 |
| 2024-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.575 | 0 |
| 2024-12-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.575 | 200 |
| 2024-12-23 | 5.280 | 5.280 | 5.280 | 5.280 | 4.645 | 100 |
| 2024-12-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.487 | 300 |
| 2024-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 4.619 | 0 |
| 2024-12-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.619 | 0 |
| 2024-12-17 | 5.250 | 5.250 | 5.250 | 5.250 | 4.619 | 0 |
| 2024-12-16 | 5.060 | 5.250 | 5.020 | 5.250 | 4.619 | 5,100 |
| 2024-12-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.443 | 3,800 |
| 2024-12-12 | 5.020 | 5.080 | 5.020 | 5.020 | 4.417 | 2,600 |
| 2024-12-11 | 5.160 | 5.160 | 5.150 | 5.150 | 4.531 | 5,500 |
| 2024-12-10 | 5.170 | 5.170 | 5.160 | 5.160 | 4.540 | 900 |
| 2024-12-09 | 5.170 | 5.250 | 5.170 | 5.250 | 4.619 | 500 |
| 2024-12-06 | 5.160 | 5.160 | 5.150 | 5.150 | 4.531 | 1,400 |
| 2024-12-05 | 5.210 | 5.210 | 5.210 | 5.210 | 4.584 | 0 |
| 2024-12-04 | 5.250 | 5.250 | 5.210 | 5.210 | 4.584 | 2,800 |
| 2024-12-03 | 5.250 | 5.250 | 5.250 | 5.250 | 4.619 | 4,500 |
| 2024-12-02 | 5.250 | 5.380 | 5.250 | 5.380 | 4.733 | 1,200 |
| 2024-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.619 | 800 |
| 2024-11-28 | 5.160 | 5.250 | 5.160 | 5.250 | 4.619 | 1,700 |
| 2024-11-27 | 5.270 | 5.270 | 5.270 | 5.270 | 4.637 | 0 |
| 2024-11-26 | 5.270 | 5.270 | 5.270 | 5.270 | 4.637 | 200 |
| 2024-11-25 | 5.190 | 5.250 | 5.190 | 5.250 | 4.619 | 2,800 |
| 2024-11-22 | 5.150 | 5.260 | 5.150 | 5.260 | 4.628 | 1,900 |
| 2024-11-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.531 | 0 |
| 2024-11-20 | 5.180 | 5.200 | 5.150 | 5.150 | 4.531 | 2,700 |
| 2024-11-19 | 5.200 | 5.200 | 5.180 | 5.180 | 4.557 | 1,600 |
| 2024-11-18 | 5.190 | 5.210 | 5.180 | 5.180 | 4.557 | 1,500 |
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.