Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.480	0.480	0.480	0.480	0.480	0
2023-03-17	0.480	0.480	0.480	0.480	0.480	0
2023-03-16	0.480	0.480	0.480	0.480	0.480	0
2023-03-15	0.480	0.480	0.480	0.480	0.480	5,000
2023-03-14	0.480	0.480	0.480	0.480	0.480	0
2023-03-13	0.480	0.480	0.480	0.480	0.480	0
2023-03-10	0.500	0.500	0.480	0.480	0.480	28,900
2023-03-09	0.500	0.500	0.500	0.500	0.500	500
2023-03-08	0.520	0.520	0.520	0.520	0.520	25,000
2023-03-07	0.520	0.520	0.520	0.520	0.520	0
2023-03-06	0.520	0.520	0.520	0.520	0.520	0
2023-03-03	0.560	0.560	0.520	0.520	0.520	22,100
2023-03-02	0.560	0.560	0.560	0.560	0.560	0
2023-03-01	0.560	0.560	0.560	0.560	0.560	0
2023-02-28	0.560	0.560	0.560	0.560	0.560	0
2023-02-27	0.560	0.560	0.560	0.560	0.560	0
2023-02-24	0.560	0.560	0.560	0.560	0.560	0
2023-02-23	0.560	0.560	0.560	0.560	0.560	0
2023-02-22	0.560	0.560	0.560	0.560	0.560	0
2023-02-21	0.560	0.560	0.560	0.560	0.560	0
2023-02-17	0.560	0.560	0.560	0.560	0.560	0
2023-02-16	0.560	0.560	0.560	0.560	0.560	0
2023-02-15	0.560	0.560	0.560	0.560	0.560	1,100
2023-02-14	0.520	0.600	0.510	0.600	0.600	56,000
2023-02-13	0.520	0.520	0.520	0.520	0.520	0
2023-02-10	0.520	0.520	0.520	0.520	0.520	0
2023-02-09	0.520	0.520	0.520	0.520	0.520	20,000
2023-02-08	0.520	0.520	0.520	0.520	0.520	1,000
2023-02-07	0.510	0.510	0.510	0.510	0.510	0
2023-02-06	0.520	0.520	0.510	0.510	0.510	16,000
2023-02-03	0.540	0.540	0.540	0.540	0.540	0
2023-02-02	0.540	0.540	0.540	0.540	0.540	0
2023-02-01	0.540	0.540	0.540	0.540	0.540	0
2023-01-31	0.530	0.540	0.500	0.540	0.540	86,900
2023-01-30	0.510	0.510	0.510	0.510	0.510	6,000
2023-01-27	0.480	0.530	0.480	0.500	0.500	74,600
2023-01-26	0.510	0.510	0.510	0.510	0.510	12,000
2023-01-25	0.500	0.500	0.500	0.500	0.500	6,500
2023-01-24	0.510	0.510	0.510	0.510	0.510	0
2023-01-23	0.510	0.510	0.510	0.510	0.510	0
2023-01-20	0.510	0.510	0.510	0.510	0.510	0
2023-01-19	0.510	0.510	0.510	0.510	0.510	0
2023-01-18	0.510	0.510	0.510	0.510	0.510	0
2023-01-17	0.510	0.510	0.510	0.510	0.510	0
2023-01-16	0.510	0.510	0.510	0.510	0.510	400
2023-01-13	0.510	0.510	0.510	0.510	0.510	0
2023-01-12	0.510	0.510	0.510	0.510	0.510	0
2023-01-11	0.510	0.510	0.510	0.510	0.510	0
2023-01-10	0.510	0.510	0.510	0.510	0.510	2,000
2023-01-09	0.520	0.520	0.510	0.510	0.510	22,000
2023-01-06	0.520	0.530	0.500	0.500	0.500	39,500
2023-01-05	0.670	0.670	0.670	0.670	0.670	0
2023-01-04	0.670	0.670	0.670	0.670	0.670	0
2023-01-03	0.670	0.680	0.670	0.670	0.670	2,100
2022-12-30	0.510	0.600	0.510	0.590	0.590	6,500
2022-12-29	0.510	0.510	0.480	0.480	0.480	159,100
2022-12-28	0.510	0.510	0.510	0.510	0.510	7,000
2022-12-23	0.460	0.460	0.460	0.460	0.460	500
2022-12-22	0.540	0.540	0.540	0.540	0.540	0
2022-12-21	0.550	0.570	0.540	0.540	0.540	22,500

← NewerPage 16 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.