Vitreous Glass Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	4.700	4.830	4.410	4.830	3.794	4,800
2023-03-22	4.500	4.650	4.500	4.650	3.653	9,200
2023-03-21	4.400	4.500	4.400	4.500	3.535	900
2023-03-20	4.380	4.380	4.370	4.370	3.433	5,000
2023-03-17	4.400	4.400	4.350	4.350	3.417	200
2023-03-16	4.510	4.510	4.350	4.350	3.417	700
2023-03-15	4.540	4.610	4.440	4.610	3.621	5,200
2023-03-14	4.490	4.490	4.490	4.490	3.527	0
2023-03-13	4.490	4.490	4.490	4.490	3.527	0
2023-03-10	4.210	4.490	4.200	4.490	3.527	1,000
2023-03-09	4.200	4.210	4.200	4.210	3.307	4,500
2023-03-08	4.580	4.580	4.410	4.410	3.464	7,200
2023-03-07	4.580	4.580	4.520	4.580	3.598	400
2023-03-06	4.580	4.590	4.580	4.590	3.606	700
2023-03-03	4.500	4.500	4.500	4.500	3.535	1,200
2023-03-02	4.510	4.510	4.500	4.500	3.535	500
2023-03-01	4.580	4.580	4.580	4.580	3.598	100
2023-02-28	4.450	4.580	4.450	4.580	3.598	5,000
2023-02-27	4.580	4.580	4.470	4.580	3.598	1,800
2023-02-24	4.580	4.580	4.580	4.580	3.598	800
2023-02-23	4.590	4.590	4.580	4.580	3.598	1,000
2023-02-22	4.540	4.540	4.540	4.540	3.566	0
2023-02-21	4.540	4.550	4.540	4.540	3.566	1,000
2023-02-17	4.590	4.590	4.590	4.590	3.606	1,300
2023-02-16	4.700	4.700	4.690	4.690	3.684	1,000
2023-02-15	4.490	4.740	4.480	4.740	3.724	10,700
2023-02-14	4.490	4.490	4.490	4.490	3.527	100
2023-02-13	4.470	4.470	4.430	4.440	3.488	1,500
2023-02-10	4.480	4.480	4.480	4.480	3.519	0
2023-02-09	4.480	4.480	4.480	4.480	3.519	0
2023-02-08	4.030	4.480	4.030	4.480	3.519	7,000
2023-02-07	4.250	4.250	4.100	4.100	3.221	1,700
2023-02-06	4.260	4.540	4.050	4.540	3.566	6,000
2023-02-03	4.550	4.550	4.450	4.450	3.496	1,500
2023-02-02	4.750	4.750	4.750	4.750	3.731	1,000
2023-02-01	4.700	4.710	4.600	4.700	3.692	1,400
2023-01-31	4.940	4.940	4.750	4.750	3.731	900
2023-01-30	4.900	4.940	4.660	4.900	3.700	12,100
2023-01-27	4.500	4.990	4.500	4.840	3.655	5,600
2023-01-26	4.740	4.750	4.740	4.750	3.587	600
2023-01-25	4.600	4.750	4.360	4.750	3.587	8,000
2023-01-24	4.850	4.850	4.850	4.850	3.662	0
2023-01-23	4.850	4.850	4.850	4.850	3.662	0
2023-01-20	4.400	4.850	4.350	4.850	3.662	16,800
2023-01-19	4.200	4.700	4.200	4.350	3.285	25,500
2023-01-18	4.050	4.050	4.050	4.050	3.058	0
2023-01-17	4.050	4.050	4.050	4.050	3.058	0
2023-01-16	4.000	4.050	3.950	4.050	3.058	8,500
2023-01-13	4.050	4.050	3.950	4.000	3.020	11,300
2023-01-12	4.050	4.050	4.050	4.050	3.058	2,200
2023-01-11	4.100	4.100	4.050	4.050	3.058	400
2023-01-10	4.060	4.060	4.050	4.050	3.058	3,000
2023-01-09	4.100	4.100	4.100	4.100	3.096	0
2023-01-06	4.100	4.100	4.100	4.100	3.096	100
2023-01-05	4.060	4.060	4.050	4.050	3.058	1,500
2023-01-04	4.050	4.050	4.050	4.050	3.058	0
2023-01-03	4.040	4.060	4.040	4.050	3.058	2,500
2022-12-30	4.200	4.200	4.200	4.200	3.171	0
2022-12-29	4.050	4.200	4.050	4.200	3.171	4,800
2022-12-28	3.930	4.050	3.900	4.050	3.058	5,700

← NewerPage 16 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.