Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.630	0.630	0.630	0.630	0.630	0
2023-12-04	0.630	0.630	0.630	0.630	0.630	0
2023-12-01	0.630	0.630	0.630	0.630	0.630	0
2023-11-30	0.630	0.630	0.630	0.630	0.630	0
2023-11-29	0.680	0.680	0.630	0.630	0.630	17,000
2023-11-28	0.680	0.680	0.680	0.680	0.680	3,500
2023-11-27	0.690	0.690	0.690	0.690	0.690	1,000
2023-11-24	0.680	0.680	0.680	0.680	0.680	9,500
2023-11-23	0.680	0.680	0.680	0.680	0.680	2,000
2023-11-22	0.700	0.700	0.700	0.700	0.700	0
2023-11-21	0.700	0.700	0.700	0.700	0.700	1,000
2023-11-20	0.700	0.700	0.700	0.700	0.700	0
2023-11-17	0.700	0.700	0.700	0.700	0.700	0
2023-11-16	0.700	0.700	0.700	0.700	0.700	6,500
2023-11-15	0.700	0.700	0.680	0.700	0.700	67,600
2023-11-14	0.680	0.680	0.680	0.680	0.680	5,000
2023-11-13	0.690	0.690	0.690	0.690	0.690	34,100
2023-11-10	0.700	0.700	0.690	0.690	0.690	8,500
2023-11-09	0.700	0.700	0.700	0.700	0.700	3,500
2023-11-08	0.700	0.700	0.700	0.700	0.700	0
2023-11-07	0.700	0.700	0.700	0.700	0.700	0
2023-11-06	0.700	0.700	0.700	0.700	0.700	0
2023-11-03	0.700	0.700	0.700	0.700	0.700	1,000
2023-11-02	0.720	0.720	0.720	0.720	0.720	0
2023-11-01	0.720	0.720	0.720	0.720	0.720	0
2023-10-31	0.720	0.720	0.720	0.720	0.720	0
2023-10-30	0.720	0.720	0.720	0.720	0.720	0
2023-10-27	0.720	0.720	0.720	0.720	0.720	0
2023-10-26	0.720	0.720	0.720	0.720	0.720	0
2023-10-25	0.640	0.720	0.640	0.720	0.720	4,500
2023-10-24	0.750	0.750	0.750	0.750	0.750	0
2023-10-23	0.750	0.750	0.750	0.750	0.750	0
2023-10-20	0.750	0.750	0.750	0.750	0.750	0
2023-10-19	0.750	0.750	0.750	0.750	0.750	0
2023-10-18	0.600	0.750	0.600	0.750	0.750	42,000
2023-10-17	0.600	0.600	0.600	0.600	0.600	2,000
2023-10-16	0.600	0.600	0.600	0.600	0.600	0
2023-10-13	0.600	0.600	0.600	0.600	0.600	1,000
2023-10-12	0.600	0.600	0.600	0.600	0.600	0
2023-10-11	0.600	0.600	0.600	0.600	0.600	0
2023-10-10	0.600	0.600	0.600	0.600	0.600	0
2023-10-06	0.600	0.600	0.600	0.600	0.600	0
2023-10-05	0.600	0.600	0.600	0.600	0.600	0
2023-10-04	0.590	0.600	0.590	0.600	0.600	38,500
2023-10-03	0.600	0.600	0.600	0.600	0.600	0
2023-10-02	0.600	0.600	0.600	0.600	0.600	0
2023-09-29	0.600	0.600	0.600	0.600	0.600	0
2023-09-28	0.600	0.600	0.600	0.600	0.600	0
2023-09-27	0.600	0.600	0.600	0.600	0.600	0
2023-09-26	0.600	0.600	0.600	0.600	0.600	0
2023-09-25	0.600	0.600	0.600	0.600	0.600	0
2023-09-22	0.600	0.600	0.600	0.600	0.600	0
2023-09-21	0.600	0.600	0.600	0.600	0.600	0
2023-09-20	0.600	0.600	0.600	0.600	0.600	0
2023-09-19	0.600	0.600	0.600	0.600	0.600	0
2023-09-18	0.600	0.600	0.600	0.600	0.600	0
2023-09-15	0.600	0.600	0.600	0.600	0.600	0
2023-09-14	0.600	0.600	0.600	0.600	0.600	0
2023-09-13	0.600	0.600	0.600	0.600	0.600	0
2023-09-12	0.600	0.600	0.600	0.600	0.600	4,500

← NewerPage 13 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.