Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.100	1.100	1.100	1.100	1.100	16,000
2024-05-27	1.100	1.100	1.100	1.100	1.100	97,000
2024-05-24	1.020	1.100	1.020	1.100	1.100	87,000
2024-05-23	1.040	1.040	1.030	1.030	1.030	18,200
2024-05-22	1.050	1.070	1.050	1.050	1.050	9,600
2024-05-21	1.050	1.050	1.000	1.030	1.030	209,200
2024-05-17	1.030	1.030	1.030	1.030	1.030	200
2024-05-16	0.990	1.080	0.990	1.050	1.050	171,900
2024-05-15	0.920	0.920	0.920	0.920	0.920	30,000
2024-05-14	0.930	0.930	0.920	0.920	0.920	6,800
2024-05-13	0.930	0.930	0.930	0.930	0.930	14,000
2024-05-10	0.900	0.930	0.900	0.930	0.930	37,000
2024-05-09	0.900	0.900	0.900	0.900	0.900	21,500
2024-05-08	0.870	0.930	0.870	0.930	0.930	118,400
2024-05-07	0.880	0.880	0.880	0.880	0.880	7,000
2024-05-06	0.880	0.880	0.880	0.880	0.880	6,500
2024-05-03	0.880	0.880	0.880	0.880	0.880	7,000
2024-05-02	0.900	0.900	0.900	0.900	0.900	0
2024-05-01	0.810	0.900	0.810	0.900	0.900	121,000
2024-04-30	0.810	0.810	0.780	0.810	0.810	21,500
2024-04-29	0.850	0.850	0.780	0.810	0.810	8,000
2024-04-26	0.850	0.850	0.850	0.850	0.850	8,500
2024-04-25	0.860	0.860	0.860	0.860	0.860	0
2024-04-24	0.850	0.860	0.850	0.860	0.860	15,500
2024-04-23	0.850	0.860	0.850	0.860	0.860	18,500
2024-04-22	0.850	0.850	0.850	0.850	0.850	7,000
2024-04-19	0.870	0.880	0.850	0.870	0.870	82,500
2024-04-18	0.720	0.850	0.720	0.850	0.850	148,900
2024-04-17	0.690	0.690	0.690	0.690	0.690	0
2024-04-16	0.700	0.700	0.690	0.690	0.690	4,000
2024-04-15	0.700	0.700	0.700	0.700	0.700	0
2024-04-12	0.700	0.700	0.700	0.700	0.700	300
2024-04-11	0.700	0.700	0.700	0.700	0.700	0
2024-04-10	0.690	0.700	0.690	0.700	0.700	1,500
2024-04-09	0.690	0.690	0.690	0.690	0.690	0
2024-04-08	0.660	0.690	0.660	0.690	0.690	1,400
2024-04-05	0.700	0.700	0.700	0.700	0.700	0
2024-04-04	0.700	0.700	0.700	0.700	0.700	0
2024-04-03	0.700	0.700	0.700	0.700	0.700	0
2024-04-02	0.700	0.700	0.700	0.700	0.700	0
2024-04-01	0.700	0.700	0.700	0.700	0.700	0
2024-03-28	0.700	0.700	0.700	0.700	0.700	6,000
2024-03-27	0.700	0.700	0.700	0.700	0.700	0
2024-03-26	0.700	0.700	0.700	0.700	0.700	0
2024-03-25	0.660	0.700	0.650	0.700	0.700	41,700
2024-03-22	0.640	0.640	0.640	0.640	0.640	0
2024-03-21	0.640	0.640	0.640	0.640	0.640	300
2024-03-20	0.640	0.640	0.640	0.640	0.640	11,500
2024-03-19	0.650	0.650	0.650	0.650	0.650	5,000
2024-03-18	0.640	0.640	0.640	0.640	0.640	1,000
2024-03-15	0.650	0.650	0.650	0.650	0.650	1,000
2024-03-14	0.650	0.650	0.650	0.650	0.650	5,000
2024-03-13	0.650	0.650	0.650	0.650	0.650	2,000
2024-03-12	0.650	0.650	0.650	0.650	0.650	0
2024-03-11	0.650	0.650	0.650	0.650	0.650	2,000
2024-03-08	0.650	0.650	0.650	0.650	0.650	300
2024-03-07	0.650	0.650	0.650	0.650	0.650	0
2024-03-06	0.650	0.650	0.650	0.650	0.650	0
2024-03-05	0.650	0.650	0.650	0.650	0.650	0
2024-03-04	0.650	0.650	0.650	0.650	0.650	12,000

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.