VITREOUS GLASS INC. - Price History
Monthly price history for VCI.V (VITREOUS GLASS INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.38 | CA$5.38 |
| April 2024 | CA$5.52 | CA$5.52 |
| March 2024 | CA$5.30 | CA$5.30 |
| February 2024 | CA$5.33 | CA$5.33 |
| January 2024 | CA$5.84 | CA$5.84 |
| December 2023 | CA$5.72 | CA$5.82 |
| November 2023 | CA$4.92 | CA$5 |
| October 2023 | CA$5.04 | CA$5.13 |
| September 2023 | CA$5.16 | CA$5.35 |
| August 2023 | CA$5.76 | CA$5.98 |
| July 2023 | CA$5.75 | CA$5.97 |
| June 2023 | CA$5.72 | CA$6 |
| May 2023 | CA$5.72 | CA$6 |
| April 2023 | CA$5.01 | CA$5.25 |
| March 2023 | CA$4.62 | CA$4.95 |
| February 2023 | CA$4.27 | CA$4.58 |
| January 2023 | CA$4.43 | CA$4.75 |
| December 2022 | CA$3.76 | CA$4.20 |
| November 2022 | CA$3.45 | CA$3.85 |
| October 2022 | CA$3.84 | CA$4.29 |
| September 2022 | CA$3.76 | CA$4.25 |
| August 2022 | CA$4.19 | CA$4.74 |
| July 2022 | CA$4.22 | CA$4.77 |
| June 2022 | CA$3.96 | CA$4.55 |
| May 2022 | CA$4.30 | CA$4.95 |
| April 2022 | CA$4.48 | CA$5.15 |
| March 2022 | CA$4.34 | CA$5.08 |
| February 2022 | CA$4.15 | CA$4.85 |
| January 2022 | CA$4.36 | CA$5.10 |
| December 2021 | CA$3.85 | CA$4.58 |
| November 2021 | CA$4.20 | CA$5 |
| October 2021 | CA$4.93 | CA$5.86 |
| September 2021 | CA$4.85 | CA$5.85 |
| August 2021 | CA$4.19 | CA$5.05 |
| July 2021 | CA$4.23 | CA$5.10 |
| June 2021 | CA$3.91 | CA$4.80 |
| May 2021 | CA$3.91 | CA$4.80 |
| April 2021 | CA$4.07 | CA$5 |
| March 2021 | CA$3.53 | CA$4.40 |
| February 2021 | CA$3.33 | CA$4.16 |
| January 2021 | CA$3.49 | CA$4.35 |
| December 2020 | CA$3.03 | CA$3.97 |
| November 2020 | CA$2.95 | CA$3.86 |
| October 2020 | CA$2.86 | CA$3.74 |
| September 2020 | CA$2.66 | CA$3.65 |
| August 2020 | CA$2.62 | CA$3.60 |
| July 2020 | CA$2.74 | CA$3.75 |
| June 2020 | CA$2.16 | CA$3.08 |
| May 2020 | CA$2.10 | CA$3 |
| April 2020 | CA$1.86 | CA$2.65 |
| March 2020 | CA$1.78 | CA$2.55 |
| February 2020 | CA$2.44 | CA$3.49 |
| January 2020 | CA$2.52 | CA$3.60 |
| December 2019 | CA$2.45 | CA$3.62 |
| November 2019 | CA$2.44 | CA$3.60 |
| October 2019 | CA$2.49 | CA$3.68 |
| September 2019 | CA$2.54 | CA$3.79 |
| August 2019 | CA$2.55 | CA$3.80 |
| July 2019 | CA$2.62 | CA$3.91 |
| June 2019 | CA$2.61 | CA$3.94 |
| May 2019 | CA$2.56 | CA$3.87 |
| April 2019 | CA$2.62 | CA$3.95 |
| March 2019 | CA$2.39 | CA$3.70 |
| February 2019 | CA$2.41 | CA$3.74 |
| January 2019 | CA$2.45 | CA$3.79 |
| December 2018 | CA$2.22 | CA$3.56 |
| November 2018 | CA$2.26 | CA$3.63 |
| October 2018 | CA$2.19 | CA$3.51 |
| September 2018 | CA$2.19 | CA$3.61 |
| August 2018 | CA$2.16 | CA$3.57 |
| July 2018 | CA$2.12 | CA$3.50 |
| June 2018 | CA$2.14 | CA$3.60 |
| May 2018 | CA$2.14 | CA$3.60 |
| April 2018 | CA$2.20 | CA$3.70 |
| March 2018 | CA$2.24 | CA$3.85 |
| February 2018 | CA$2.19 | CA$3.76 |
| January 2018 | CA$2.27 | CA$3.90 |
| December 2017 | CA$2.15 | CA$3.80 |
| November 2017 | CA$2.21 | CA$3.91 |
| October 2017 | CA$2.06 | CA$3.65 |
| September 2017 | CA$2.02 | CA$3.64 |
| August 2017 | CA$2.10 | CA$3.79 |
| July 2017 | CA$2.07 | CA$3.74 |
| June 2017 | CA$2.02 | CA$3.70 |
| May 2017 | CA$1.99 | CA$3.65 |
| April 2017 | CA$1.97 | CA$3.60 |
| March 2017 | CA$1.82 | CA$3.45 |
| February 2017 | CA$1.93 | CA$3.65 |
| January 2017 | CA$1.95 | CA$3.70 |
| December 2016 | CA$1.90 | CA$3.70 |
| November 2016 | CA$2 | CA$3.89 |
| October 2016 | CA$1.87 | CA$3.63 |
| September 2016 | CA$1.82 | CA$3.60 |
| August 2016 | CA$1.81 | CA$3.59 |
| July 2016 | CA$1.82 | CA$3.60 |
| June 2016 | CA$1.65 | CA$3.39 |
| May 2016 | CA$1.58 | CA$3.24 |
| April 2016 | CA$1.56 | CA$3.20 |
| March 2016 | CA$1.55 | CA$3.24 |
| February 2016 | CA$1.58 | CA$3.29 |
| January 2016 | CA$1.65 | CA$3.45 |
| December 2015 | CA$1.82 | CA$3.80 |
| November 2015 | CA$1.91 | CA$3.99 |
| October 2015 | CA$1.63 | CA$3.55 |
| September 2015 | CA$1.39 | CA$3.10 |
| August 2015 | CA$1.34 | CA$3 |
| July 2015 | CA$1.38 | CA$3.09 |
| June 2015 | CA$1.21 | CA$2.78 |
| May 2015 | CA$1.22 | CA$2.80 |
| April 2015 | CA$1.19 | CA$2.74 |
| March 2015 | CA$1.21 | CA$2.83 |
| February 2015 | CA$1.16 | CA$2.72 |
| January 2015 | CA$1.13 | CA$2.65 |
| December 2014 | CA$1.11 | CA$2.70 |
| November 2014 | CA$1.06 | CA$2.56 |
| October 2014 | CA$1.11 | CA$2.70 |
| September 2014 | CA$1.13 | CA$2.82 |
| August 2014 | CA$1.04 | CA$2.61 |
| July 2014 | CA$1.04 | CA$2.60 |
| June 2014 | CA$1.04 | CA$2.70 |
| May 2014 | CA$1.06 | CA$2.75 |
| April 2014 | CA$1.04 | CA$2.70 |
| March 2014 | CA$0.98 | CA$2.60 |
| February 2014 | CA$1.05 | CA$2.80 |
| January 2014 | CA$1.02 | CA$2.70 |
| December 2013 | CA$0.98 | CA$2.70 |
| November 2013 | CA$1.05 | CA$2.88 |
| October 2013 | CA$1.05 | CA$2.88 |
| September 2013 | CA$0.98 | CA$2.75 |
| August 2013 | CA$1 | CA$2.80 |
| July 2013 | CA$1 | CA$2.79 |
| June 2013 | CA$0.86 | CA$2.45 |
| May 2013 | CA$0.79 | CA$2.25 |
| April 2013 | CA$0.94 | CA$2.70 |
| March 2013 | CA$0.73 | CA$2.15 |
| February 2013 | CA$0.76 | CA$2.25 |
| January 2013 | CA$0.73 | CA$2.15 |
| December 2012 | CA$0.66 | CA$2 |
| November 2012 | CA$0.63 | CA$1.92 |
| October 2012 | CA$0.72 | CA$2.20 |
| September 2012 | CA$0.62 | CA$1.95 |
| August 2012 | CA$0.71 | CA$2.25 |
| July 2012 | CA$0.76 | CA$2.40 |
| June 2012 | CA$0.74 | CA$2.40 |
| May 2012 | CA$0.62 | CA$2 |
| April 2012 | CA$0.60 | CA$1.95 |
| March 2012 | CA$0.72 | CA$2.40 |
| February 2012 | CA$0.71 | CA$2.39 |
| January 2012 | CA$0.58 | CA$1.95 |
| December 2011 | CA$0.56 | CA$1.95 |
| November 2011 | CA$0.58 | CA$1.99 |
| October 2011 | CA$0.58 | CA$2 |
| September 2011 | CA$0.57 | CA$1.99 |
| August 2011 | CA$0.57 | CA$1.99 |
| July 2011 | CA$0.56 | CA$1.95 |
| June 2011 | CA$0.60 | CA$2.19 |
| May 2011 | CA$0.61 | CA$2.22 |
| April 2011 | CA$0.55 | CA$2 |
| March 2011 | CA$0.52 | CA$1.95 |
| February 2011 | CA$0.55 | CA$2.05 |
| January 2011 | CA$0.55 | CA$2.05 |
| December 2010 | CA$0.46 | CA$1.76 |
| November 2010 | CA$0.60 | CA$2.30 |
| October 2010 | CA$0.52 | CA$2.01 |
| September 2010 | CA$0.48 | CA$1.92 |
| August 2010 | CA$0.48 | CA$1.92 |
| July 2010 | CA$0.48 | CA$1.92 |
| June 2010 | CA$0.55 | CA$2.26 |
| May 2010 | CA$0.55 | CA$2.26 |
| April 2010 | CA$0.61 | CA$2.50 |
| March 2010 | CA$0.49 | CA$2.05 |
| February 2010 | CA$0.42 | CA$1.75 |
| January 2010 | CA$0.42 | CA$1.75 |
| December 2009 | CA$0.37 | CA$1.61 |
| November 2009 | CA$0.63 | CA$2.75 |
| October 2009 | CA$0.63 | CA$2.75 |
| September 2009 | CA$0.34 | CA$1.61 |
| August 2009 | CA$0.37 | CA$1.75 |
| July 2009 | CA$0.38 | CA$1.80 |
| June 2009 | CA$0.32 | CA$1.50 |
| May 2009 | CA$0.32 | CA$1.50 |
| April 2009 | CA$0.33 | CA$1.55 |
| March 2009 | CA$0.32 | CA$1.55 |
| February 2009 | CA$0.32 | CA$1.55 |
| January 2009 | CA$0.34 | CA$1.65 |
| December 2008 | CA$0.30 | CA$1.55 |
| November 2008 | CA$0.30 | CA$1.55 |
| October 2008 | CA$0.30 | CA$1.55 |
| September 2008 | CA$0.31 | CA$1.65 |
| August 2008 | CA$0.31 | CA$1.65 |
| July 2008 | CA$0.31 | CA$1.65 |
| June 2008 | CA$0.30 | CA$1.65 |
| May 2008 | CA$0.30 | CA$1.65 |
| April 2008 | CA$0.32 | CA$1.75 |
| March 2008 | CA$0.42 | CA$2.35 |
| February 2008 | CA$0.27 | CA$1.53 |
| January 2008 | CA$0.31 | CA$1.76 |
| December 2007 | CA$0.30 | CA$1.76 |
| November 2007 | CA$0.30 | CA$1.75 |
| October 2007 | CA$0.30 | CA$1.75 |
| September 2007 | CA$0.29 | CA$1.75 |
| August 2007 | CA$0.41 | CA$2.50 |
| July 2007 | CA$0.49 | CA$2.94 |
| June 2007 | CA$0.41 | CA$2.54 |
| May 2007 | CA$0.41 | CA$2.55 |
| April 2007 | CA$0.41 | CA$2.57 |
| March 2007 | CA$0.33 | CA$2.15 |
| February 2007 | CA$0.33 | CA$2.12 |
| January 2007 | CA$0.34 | CA$2.20 |
| December 2006 | CA$0.31 | CA$2.10 |
| November 2006 | CA$0.32 | CA$2.20 |
| October 2006 | CA$0.29 | CA$2.09 |
| September 2006 | CA$0.27 | CA$1.95 |
| August 2006 | CA$0.26 | CA$1.88 |
| July 2006 | CA$0.27 | CA$1.90 |
| June 2006 | CA$0.24 | CA$1.75 |
| May 2006 | CA$0.24 | CA$1.70 |
| April 2006 | CA$0.22 | CA$1.56 |
| March 2006 | CA$0.22 | CA$1.55 |
| February 2006 | CA$0.19 | CA$1.35 |
| January 2006 | CA$0.08 | CA$0.60 |
| December 2005 | CA$0.09 | CA$0.65 |
| November 2005 | CA$0.10 | CA$0.70 |
| October 2005 | CA$0.08 | CA$0.55 |
| September 2005 | CA$0.07 | CA$0.50 |
| August 2005 | CA$0.08 | CA$0.60 |
| July 2005 | CA$0.07 | CA$0.50 |
| June 2005 | CA$0.05 | CA$0.36 |
| May 2005 | CA$0.06 | CA$0.42 |
| April 2005 | CA$0.05 | CA$0.35 |
| March 2005 | CA$0.06 | CA$0.40 |
| February 2005 | CA$0.05 | CA$0.35 |
| January 2005 | CA$0.06 | CA$0.45 |
| December 2004 | CA$0.07 | CA$0.50 |
| November 2004 | CA$0.06 | CA$0.44 |
| October 2004 | CA$0.05 | CA$0.35 |
| September 2004 | CA$0.05 | CA$0.38 |
| August 2004 | CA$0.04 | CA$0.30 |
| July 2004 | CA$0.05 | CA$0.35 |
| June 2004 | CA$0.05 | CA$0.34 |
| May 2004 | CA$0.07 | CA$0.50 |
| April 2004 | CA$0.07 | CA$0.49 |
| March 2004 | CA$0.07 | CA$0.52 |
| February 2004 | CA$0.07 | CA$0.48 |
| January 2004 | CA$0.07 | CA$0.47 |
| December 2003 | CA$0.06 | CA$0.40 |
| November 2003 | CA$0.06 | CA$0.42 |
| October 2003 | CA$0.06 | CA$0.41 |
| September 2003 | CA$0.05 | CA$0.39 |
| August 2003 | CA$0.05 | CA$0.37 |
| July 2003 | CA$0.05 | CA$0.38 |
| June 2003 | CA$0.05 | CA$0.38 |
| May 2003 | CA$0.05 | CA$0.36 |
| April 2003 | CA$0.05 | CA$0.34 |
| March 2003 | CA$0.04 | CA$0.32 |
| February 2003 | CA$0.05 | CA$0.35 |
| January 2003 | CA$0.04 | CA$0.25 |
| December 2002 | CA$0.04 | CA$0.31 |
| November 2002 | CA$0.04 | CA$0.31 |
| October 2002 | CA$0.04 | CA$0.31 |
| September 2002 | CA$0.04 | CA$0.30 |
| August 2002 | CA$0.04 | CA$0.26 |
| July 2002 | CA$0.04 | CA$0.26 |
| June 2002 | CA$0.04 | CA$0.27 |
| May 2002 | CA$0.04 | CA$0.25 |
| April 2002 | CA$0.04 | CA$0.27 |
| March 2002 | CA$0.04 | CA$0.30 |
| February 2002 | CA$0.04 | CA$0.31 |
| January 2002 | CA$0.04 | CA$0.29 |
| December 2001 | CA$0.03 | CA$0.21 |
| November 2001 | CA$0.03 | CA$0.20 |
| October 2001 | CA$0.02 | CA$0.16 |
| September 2001 | CA$0.02 | CA$0.18 |
| August 2001 | CA$0.03 | CA$0.20 |
| July 2001 | CA$0.03 | CA$0.23 |
| June 2001 | CA$0.03 | CA$0.24 |
| May 2001 | CA$0.03 | CA$0.19 |
| April 2001 | CA$0.02 | CA$0.17 |
| March 2001 | CA$0.02 | CA$0.14 |
| February 2001 | CA$0.02 | CA$0.15 |
| January 2001 | CA$0.02 | CA$0.16 |
| December 2000 | CA$0.02 | CA$0.15 |
| November 2000 | CA$0.02 | CA$0.15 |
| October 2000 | CA$0.02 | CA$0.13 |
| September 2000 | CA$0.02 | CA$0.16 |
| August 2000 | CA$0.02 | CA$0.16 |
| July 2000 | CA$0.02 | CA$0.16 |
| June 2000 | CA$0.02 | CA$0.17 |
| May 2000 | CA$0.02 | CA$0.17 |
| April 2000 | CA$0.02 | CA$0.18 |
| March 2000 | CA$0.02 | CA$0.17 |
| February 2000 | CA$0.02 | CA$0.18 |
| January 2000 | CA$0.03 | CA$0.22 |
| December 1999 | CA$0.02 | CA$0.15 |
| November 1999 | CA$0.02 | CA$0.17 |
| October 1999 | CA$0.02 | CA$0.14 |
| September 1999 | CA$0.02 | CA$0.16 |
| August 1999 | CA$0.02 | CA$0.16 |
| July 1999 | CA$0.02 | CA$0.12 |
| June 1999 | CA$0.02 | CA$0.13 |
| May 1999 | CA$0.02 | CA$0.14 |
| April 1999 | CA$0.03 | CA$0.20 |
| March 1999 | CA$0.02 | CA$0.12 |
| February 1999 | CA$0.02 | CA$0.15 |
| January 1999 | CA$0.03 | CA$0.20 |
| December 1998 | CA$0.02 | CA$0.13 |
| November 1998 | CA$0.04 | CA$0.29 |
| October 1998 | CA$0.04 | CA$0.30 |
| September 1998 | CA$0.06 | CA$0.40 |
| August 1998 | CA$0.06 | CA$0.40 |
| July 1998 | CA$0.06 | CA$0.40 |
| June 1998 | CA$0.07 | CA$0.50 |
| May 1998 | CA$0.08 | CA$0.55 |
| April 1998 | CA$0.09 | CA$0.65 |
| March 1998 | CA$0.10 | CA$0.70 |
VCI.V
Price: CA$5.38
52 week price:
5-year range yield:
Forward Dividend Yield: 7.43%
Payout Ratio: 108.11%
Payout Ratio Range:
Dividend Per Share: 0.40 CAD
Earnings Per Share: 0.37 CAD
P/E Ratio: 14.49
Exchange: VAN
Sector: Industrials
Industry: Waste Management
Market Capitalization: 33.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 2