Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.570	0.570	0.570	0.570	0.570	0
2023-06-13	0.570	0.570	0.570	0.570	0.570	0
2023-06-12	0.570	0.570	0.570	0.570	0.570	0
2023-06-09	0.550	0.570	0.550	0.570	0.570	1,500
2023-06-08	0.550	0.550	0.550	0.550	0.550	2,500
2023-06-07	0.610	0.610	0.610	0.610	0.610	0
2023-06-06	0.610	0.610	0.610	0.610	0.610	0
2023-06-05	0.610	0.610	0.610	0.610	0.610	0
2023-06-02	0.610	0.610	0.610	0.610	0.610	0
2023-06-01	0.610	0.610	0.610	0.610	0.610	1,000
2023-05-31	0.600	0.600	0.560	0.560	0.560	3,500
2023-05-30	0.600	0.600	0.600	0.600	0.600	2,000
2023-05-29	0.590	0.590	0.590	0.590	0.590	0
2023-05-26	0.590	0.590	0.590	0.590	0.590	1,000
2023-05-25	0.590	0.590	0.590	0.590	0.590	2,000
2023-05-24	0.580	0.580	0.580	0.580	0.580	0
2023-05-23	0.580	0.580	0.580	0.580	0.580	1,000
2023-05-19	0.520	0.530	0.520	0.530	0.530	1,000
2023-05-18	0.570	0.570	0.570	0.570	0.570	0
2023-05-17	0.570	0.570	0.570	0.570	0.570	0
2023-05-16	0.570	0.570	0.570	0.570	0.570	0
2023-05-15	0.570	0.570	0.570	0.570	0.570	0
2023-05-12	0.570	0.570	0.570	0.570	0.570	0
2023-05-11	0.570	0.570	0.570	0.570	0.570	0
2023-05-10	0.570	0.570	0.570	0.570	0.570	0
2023-05-09	0.570	0.570	0.570	0.570	0.570	0
2023-05-08	0.570	0.570	0.570	0.570	0.570	500
2023-05-05	0.560	0.570	0.500	0.500	0.500	27,000
2023-05-04	0.570	0.570	0.570	0.570	0.570	0
2023-05-03	0.480	0.570	0.480	0.570	0.570	43,000
2023-05-02	0.450	0.450	0.450	0.450	0.450	500
2023-05-01	0.510	0.510	0.510	0.510	0.510	0
2023-04-28	0.510	0.510	0.510	0.510	0.510	0
2023-04-27	0.510	0.510	0.510	0.510	0.510	0
2023-04-26	0.510	0.510	0.510	0.510	0.510	0
2023-04-25	0.510	0.510	0.510	0.510	0.510	0
2023-04-24	0.510	0.510	0.510	0.510	0.510	0
2023-04-21	0.510	0.510	0.510	0.510	0.510	0
2023-04-20	0.570	0.570	0.500	0.510	0.510	175,000
2023-04-19	0.570	0.570	0.570	0.570	0.570	6,500
2023-04-18	0.550	0.550	0.550	0.550	0.550	0
2023-04-17	0.540	0.550	0.540	0.550	0.550	14,500
2023-04-14	0.550	0.550	0.550	0.550	0.550	22,500
2023-04-13	0.480	0.510	0.480	0.510	0.510	1,500
2023-04-12	0.570	0.570	0.570	0.570	0.570	0
2023-04-11	0.570	0.570	0.570	0.570	0.570	0
2023-04-10	0.570	0.570	0.570	0.570	0.570	0
2023-04-06	0.570	0.570	0.570	0.570	0.570	0
2023-04-05	0.570	0.570	0.570	0.570	0.570	0
2023-04-04	0.570	0.570	0.570	0.570	0.570	0
2023-04-03	0.570	0.570	0.570	0.570	0.570	0
2023-03-31	0.570	0.570	0.570	0.570	0.570	2,500
2023-03-30	0.500	0.500	0.500	0.500	0.500	2,500
2023-03-29	0.500	0.500	0.500	0.500	0.500	0
2023-03-28	0.500	0.500	0.500	0.500	0.500	0
2023-03-27	0.500	0.500	0.500	0.500	0.500	6,000
2023-03-24	0.470	0.470	0.470	0.470	0.470	0
2023-03-23	0.490	0.490	0.470	0.470	0.470	2,000
2023-03-22	0.490	0.490	0.490	0.490	0.490	3,500
2023-03-21	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 15 of 21 · 1,259 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.