Vitreous Glass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.200 | 5.290 | 5.190 | 5.190 | 4.566 | 1,600 |
| 2024-11-14 | 5.350 | 5.410 | 5.260 | 5.260 | 4.628 | 1,400 |
| 2024-11-13 | 5.440 | 5.440 | 5.350 | 5.430 | 4.777 | 2,300 |
| 2024-11-12 | 5.450 | 5.450 | 5.450 | 5.450 | 4.795 | 100 |
| 2024-11-11 | 5.350 | 5.350 | 5.350 | 5.350 | 4.707 | 5,400 |
| 2024-11-08 | 5.490 | 5.490 | 5.490 | 5.490 | 4.830 | 500 |
| 2024-11-07 | 5.890 | 5.890 | 5.350 | 5.360 | 4.716 | 3,600 |
| 2024-11-06 | 5.370 | 5.370 | 5.360 | 5.360 | 4.716 | 2,100 |
| 2024-11-05 | 5.400 | 5.400 | 5.400 | 5.400 | 4.751 | 100 |
| 2024-11-04 | 5.350 | 5.360 | 5.350 | 5.360 | 4.716 | 4,000 |
| 2024-11-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.707 | 11,600 |
| 2024-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.725 | 1,200 |
| 2024-10-30 | 5.350 | 5.390 | 5.350 | 5.350 | 4.681 | 3,400 |
| 2024-10-29 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 500 |
| 2024-10-28 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 200 |
| 2024-10-25 | 5.350 | 5.380 | 5.350 | 5.380 | 4.707 | 1,200 |
| 2024-10-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 2,700 |
| 2024-10-23 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 1,000 |
| 2024-10-22 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 19,100 |
| 2024-10-21 | 5.350 | 5.350 | 5.300 | 5.350 | 4.681 | 6,500 |
| 2024-10-18 | 5.350 | 5.350 | 5.350 | 5.350 | 4.681 | 100 |
| 2024-10-17 | 5.350 | 5.350 | 5.160 | 5.350 | 4.681 | 7,300 |
| 2024-10-16 | 5.160 | 5.350 | 5.150 | 5.350 | 4.681 | 9,000 |
| 2024-10-15 | 5.370 | 5.370 | 5.270 | 5.270 | 4.611 | 900 |
| 2024-10-11 | 5.270 | 5.290 | 5.270 | 5.290 | 4.628 | 600 |
| 2024-10-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.593 | 0 |
| 2024-10-09 | 5.100 | 5.250 | 5.030 | 5.250 | 4.593 | 6,800 |
| 2024-10-08 | 5.110 | 5.110 | 5.110 | 5.110 | 4.471 | 0 |
| 2024-10-07 | 5.120 | 5.190 | 5.110 | 5.110 | 4.471 | 1,200 |
| 2024-10-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.462 | 0 |
| 2024-10-03 | 5.160 | 5.190 | 5.100 | 5.100 | 4.462 | 4,000 |
| 2024-10-02 | 5.230 | 5.230 | 5.150 | 5.150 | 4.506 | 900 |
| 2024-10-01 | 5.230 | 5.230 | 5.180 | 5.180 | 4.532 | 1,200 |
| 2024-09-30 | 5.230 | 5.230 | 5.230 | 5.230 | 4.576 | 400 |
| 2024-09-27 | 5.100 | 5.250 | 5.100 | 5.250 | 4.593 | 5,300 |
| 2024-09-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.462 | 1,600 |
| 2024-09-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.462 | 100 |
| 2024-09-24 | 5.120 | 5.120 | 5.120 | 5.120 | 4.480 | 0 |
| 2024-09-23 | 5.080 | 5.160 | 5.080 | 5.120 | 4.480 | 5,700 |
| 2024-09-20 | 5.390 | 5.390 | 5.390 | 5.390 | 4.716 | 1,500 |
| 2024-09-19 | 5.220 | 5.230 | 5.220 | 5.230 | 4.576 | 300 |
| 2024-09-18 | 5.310 | 5.310 | 5.310 | 5.310 | 4.646 | 0 |
| 2024-09-17 | 5.310 | 5.310 | 5.310 | 5.310 | 4.646 | 0 |
| 2024-09-16 | 5.200 | 5.320 | 5.150 | 5.310 | 4.646 | 4,100 |
| 2024-09-13 | 5.170 | 5.250 | 5.170 | 5.250 | 4.593 | 6,300 |
| 2024-09-12 | 5.210 | 5.210 | 5.150 | 5.150 | 4.506 | 1,700 |
| 2024-09-11 | 5.190 | 5.210 | 5.190 | 5.210 | 4.558 | 1,600 |
| 2024-09-10 | 5.120 | 5.120 | 5.120 | 5.120 | 4.480 | 900 |
| 2024-09-09 | 5.270 | 5.270 | 5.270 | 5.270 | 4.611 | 500 |
| 2024-09-06 | 5.170 | 5.170 | 5.170 | 5.170 | 4.523 | 0 |
| 2024-09-05 | 5.060 | 5.170 | 5.060 | 5.170 | 4.523 | 2,400 |
| 2024-09-04 | 5.310 | 5.310 | 5.310 | 5.310 | 4.646 | 500 |
| 2024-09-03 | 5.150 | 5.150 | 5.150 | 5.150 | 4.506 | 300 |
| 2024-08-30 | 5.230 | 5.230 | 5.230 | 5.230 | 4.576 | 0 |
| 2024-08-29 | 5.040 | 5.240 | 5.040 | 5.230 | 4.576 | 5,600 |
| 2024-08-28 | 5.100 | 5.200 | 5.100 | 5.200 | 4.550 | 4,500 |
| 2024-08-27 | 5.000 | 5.100 | 5.000 | 5.100 | 4.462 | 4,400 |
| 2024-08-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.550 | 300 |
| 2024-08-23 | 5.100 | 5.150 | 5.050 | 5.150 | 4.506 | 5,800 |
| 2024-08-22 | 5.140 | 5.150 | 5.100 | 5.100 | 4.462 | 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.