Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.550	0.550	0.550	0.550	0.550	0
2022-12-19	0.550	0.550	0.550	0.550	0.550	0
2022-12-16	0.550	0.550	0.550	0.550	0.550	0
2022-12-15	0.550	0.550	0.550	0.550	0.550	5,000
2022-12-14	0.610	0.610	0.560	0.570	0.570	74,500
2022-12-13	0.680	0.680	0.650	0.650	0.650	10,200
2022-12-12	0.690	0.690	0.690	0.690	0.690	0
2022-12-09	0.690	0.690	0.690	0.690	0.690	7,300
2022-12-08	0.700	0.700	0.680	0.680	0.680	1,800
2022-12-07	0.700	0.700	0.700	0.700	0.700	0
2022-12-06	0.700	0.700	0.700	0.700	0.700	1,000
2022-12-05	0.700	0.700	0.700	0.700	0.700	0
2022-12-02	0.730	0.730	0.700	0.700	0.700	59,400
2022-12-01	0.720	0.720	0.720	0.720	0.720	0
2022-11-30	0.730	0.760	0.720	0.720	0.720	6,500
2022-11-29	0.730	0.730	0.730	0.730	0.730	500
2022-11-28	0.710	0.710	0.710	0.710	0.710	0
2022-11-25	0.820	0.820	0.710	0.710	0.710	15,200
2022-11-24	0.810	0.810	0.810	0.810	0.810	3,000
2022-11-23	0.820	0.820	0.820	0.820	0.820	200
2022-11-22	0.820	0.820	0.820	0.820	0.820	8,000
2022-11-21	0.830	0.830	0.830	0.830	0.830	200
2022-11-18	0.830	0.830	0.830	0.830	0.830	0
2022-11-17	0.830	0.830	0.830	0.830	0.830	0
2022-11-16	0.820	0.830	0.820	0.830	0.830	12,000
2022-11-15	0.820	0.820	0.820	0.820	0.820	0
2022-11-14	0.820	0.820	0.820	0.820	0.820	0
2022-11-11	0.820	0.820	0.820	0.820	0.820	0
2022-11-10	0.820	0.820	0.820	0.820	0.820	5,000
2022-11-09	0.830	0.830	0.830	0.830	0.830	0
2022-11-08	0.830	0.840	0.830	0.830	0.830	17,000
2022-11-07	0.800	0.840	0.800	0.840	0.840	16,300
2022-11-04	0.830	0.830	0.830	0.830	0.830	0
2022-11-03	0.830	0.830	0.830	0.830	0.830	0
2022-11-02	0.830	0.830	0.830	0.830	0.830	0
2022-11-01	0.830	0.830	0.830	0.830	0.830	0
2022-10-31	0.830	0.830	0.830	0.830	0.830	0
2022-10-28	0.830	0.830	0.830	0.830	0.830	0
2022-10-27	0.830	0.830	0.830	0.830	0.830	0
2022-10-26	0.830	0.830	0.830	0.830	0.830	10,000
2022-10-25	0.830	0.830	0.830	0.830	0.830	20,000
2022-10-24	0.840	0.840	0.840	0.840	0.840	0
2022-10-21	0.840	0.840	0.840	0.840	0.840	0
2022-10-20	0.830	0.850	0.830	0.840	0.840	29,000
2022-10-19	0.850	0.850	0.850	0.850	0.850	0
2022-10-18	0.850	0.850	0.850	0.850	0.850	500
2022-10-17	0.820	0.850	0.820	0.850	0.850	70,000
2022-10-14	0.850	0.850	0.850	0.850	0.850	0
2022-10-13	0.840	0.850	0.840	0.850	0.850	11,100
2022-10-12	0.840	0.840	0.840	0.840	0.840	0
2022-10-11	0.840	0.840	0.840	0.840	0.840	3,000
2022-10-07	0.850	0.850	0.850	0.850	0.850	0
2022-10-06	0.850	0.850	0.850	0.850	0.850	0
2022-10-05	0.850	0.850	0.850	0.850	0.850	0
2022-10-04	0.850	0.850	0.850	0.850	0.850	0
2022-10-03	0.850	0.850	0.850	0.850	0.850	0
2022-09-30	0.850	0.850	0.850	0.850	0.850	0
2022-09-29	0.850	0.850	0.850	0.850	0.850	3,000
2022-09-28	0.830	0.850	0.810	0.810	0.810	10,000
2022-09-27	0.830	0.830	0.830	0.830	0.830	2,500

← NewerPage 17 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.