Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.650	0.660	0.650	0.660	0.660	11,600
2024-02-29	0.660	0.660	0.660	0.660	0.660	0
2024-02-28	0.660	0.660	0.660	0.660	0.660	0
2024-02-27	0.660	0.660	0.660	0.660	0.660	4,000
2024-02-26	0.660	0.660	0.660	0.660	0.660	0
2024-02-23	0.660	0.660	0.660	0.660	0.660	0
2024-02-22	0.660	0.660	0.660	0.660	0.660	0
2024-02-21	0.660	0.660	0.660	0.660	0.660	0
2024-02-20	0.660	0.660	0.660	0.660	0.660	15,200
2024-02-16	0.650	0.650	0.650	0.650	0.650	0
2024-02-15	0.640	0.650	0.640	0.650	0.650	9,000
2024-02-14	0.640	0.640	0.640	0.640	0.640	0
2024-02-13	0.640	0.640	0.640	0.640	0.640	0
2024-02-12	0.620	0.640	0.620	0.640	0.640	3,000
2024-02-09	0.640	0.640	0.640	0.640	0.640	0
2024-02-08	0.640	0.640	0.640	0.640	0.640	3,000
2024-02-07	0.620	0.620	0.620	0.620	0.620	5,000
2024-02-06	0.620	0.620	0.620	0.620	0.620	18,500
2024-02-05	0.640	0.640	0.640	0.640	0.640	0
2024-02-02	0.640	0.640	0.640	0.640	0.640	2,500
2024-02-01	0.660	0.660	0.660	0.660	0.660	0
2024-01-31	0.660	0.660	0.660	0.660	0.660	0
2024-01-30	0.660	0.660	0.660	0.660	0.660	0
2024-01-29	0.660	0.660	0.660	0.660	0.660	3,500
2024-01-26	0.660	0.660	0.660	0.660	0.660	2,500
2024-01-25	0.650	0.650	0.650	0.650	0.650	0
2024-01-24	0.650	0.650	0.650	0.650	0.650	0
2024-01-23	0.650	0.650	0.650	0.650	0.650	0
2024-01-22	0.650	0.650	0.650	0.650	0.650	0
2024-01-19	0.650	0.650	0.650	0.650	0.650	3,000
2024-01-18	0.660	0.660	0.660	0.660	0.660	0
2024-01-17	0.660	0.660	0.660	0.660	0.660	26,000
2024-01-16	0.650	0.650	0.650	0.650	0.650	5,000
2024-01-15	0.650	0.650	0.650	0.650	0.650	0
2024-01-12	0.650	0.650	0.650	0.650	0.650	0
2024-01-11	0.650	0.650	0.650	0.650	0.650	1,000
2024-01-10	0.640	0.650	0.640	0.650	0.650	8,000
2024-01-09	0.620	0.620	0.620	0.620	0.620	0
2024-01-08	0.620	0.620	0.620	0.620	0.620	0
2024-01-05	0.600	0.620	0.600	0.620	0.620	12,000
2024-01-04	0.600	0.600	0.600	0.600	0.600	0
2024-01-03	0.600	0.600	0.600	0.600	0.600	0
2024-01-02	0.600	0.600	0.600	0.600	0.600	0
2023-12-29	0.600	0.600	0.600	0.600	0.600	40,500
2023-12-28	0.600	0.600	0.600	0.600	0.600	0
2023-12-27	0.600	0.680	0.600	0.600	0.600	4,000
2023-12-22	0.600	0.600	0.600	0.600	0.600	0
2023-12-21	0.630	0.630	0.600	0.600	0.600	59,400
2023-12-20	0.650	0.650	0.650	0.650	0.650	0
2023-12-19	0.650	0.650	0.650	0.650	0.650	16,000
2023-12-18	0.650	0.650	0.650	0.650	0.650	0
2023-12-15	0.650	0.650	0.650	0.650	0.650	0
2023-12-14	0.650	0.650	0.650	0.650	0.650	500
2023-12-13	0.640	0.640	0.640	0.640	0.640	500
2023-12-12	0.630	0.630	0.630	0.630	0.630	0
2023-12-11	0.630	0.630	0.630	0.630	0.630	0
2023-12-08	0.630	0.630	0.630	0.630	0.630	0
2023-12-07	0.640	0.640	0.630	0.630	0.630	8,000
2023-12-06	0.630	0.630	0.630	0.630	0.630	0
2023-12-05	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 12 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.