Omni-Lite Industries Canada Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 26,000 |
| 2024-08-21 | 1.250 | 1.250 | 1.160 | 1.190 | 1.190 | 4,800 |
| 2024-08-20 | 1.180 | 1.250 | 1.180 | 1.250 | 1.250 | 48,000 |
| 2024-08-19 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 41,900 |
| 2024-08-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 600 |
| 2024-08-15 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 12,600 |
| 2024-08-14 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 25,800 |
| 2024-08-13 | 1.160 | 1.190 | 1.130 | 1.190 | 1.190 | 6,500 |
| 2024-08-12 | 1.240 | 1.250 | 1.060 | 1.120 | 1.120 | 22,600 |
| 2024-08-09 | 1.270 | 1.330 | 1.200 | 1.240 | 1.240 | 20,400 |
| 2024-08-08 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 29,600 |
| 2024-08-07 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 51,200 |
| 2024-08-06 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 8,700 |
| 2024-08-02 | 1.230 | 1.380 | 1.110 | 1.250 | 1.250 | 85,500 |
| 2024-08-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-07-31 | 1.440 | 1.440 | 1.240 | 1.240 | 1.240 | 69,400 |
| 2024-07-30 | 1.360 | 1.380 | 1.300 | 1.300 | 1.300 | 11,600 |
| 2024-07-29 | 1.300 | 1.400 | 1.220 | 1.350 | 1.350 | 35,300 |
| 2024-07-26 | 1.210 | 1.300 | 1.200 | 1.300 | 1.300 | 8,600 |
| 2024-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-07-23 | 1.290 | 1.290 | 1.210 | 1.250 | 1.250 | 15,600 |
| 2024-07-22 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 3,300 |
| 2024-07-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-07-18 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 6,600 |
| 2024-07-17 | 1.350 | 1.380 | 1.300 | 1.330 | 1.330 | 21,400 |
| 2024-07-16 | 1.340 | 1.400 | 1.290 | 1.400 | 1.400 | 49,400 |
| 2024-07-15 | 1.280 | 1.430 | 1.180 | 1.350 | 1.350 | 70,000 |
| 2024-07-12 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 39,800 |
| 2024-07-11 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 14,200 |
| 2024-07-10 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 56,500 |
| 2024-07-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2024-07-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-07-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-07-04 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 15,500 |
| 2024-07-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16,300 |
| 2024-06-28 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 9,800 |
| 2024-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,700 |
| 2024-06-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,200 |
| 2024-06-21 | 1.090 | 1.170 | 1.090 | 1.090 | 1.090 | 17,700 |
| 2024-06-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,900 |
| 2024-06-18 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 28,200 |
| 2024-06-17 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 3,700 |
| 2024-06-14 | 1.080 | 1.130 | 1.080 | 1.080 | 1.080 | 191,800 |
| 2024-06-13 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 4,600 |
| 2024-06-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,000 |
| 2024-06-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,500 |
| 2024-06-10 | 1.100 | 1.130 | 1.050 | 1.100 | 1.100 | 67,400 |
| 2024-06-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-06-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-06-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-06-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2024-06-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,100 |
| 2024-05-31 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 14,800 |
| 2024-05-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 300 |
| 2024-05-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.