Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.140	2.160	2.140	2.160	2.160	1,500
2026-07-20	2.180	2.180	2.180	2.180	2.180	100
2026-07-17	2.100	2.100	2.050	2.050	2.050	7,800
2026-07-16	2.000	2.000	2.000	2.000	2.000	100
2026-07-15	2.130	2.130	2.000	2.000	2.000	6,300
2026-07-14	2.130	2.160	2.130	2.160	2.160	6,100
2026-07-13	2.120	2.120	2.120	2.120	2.120	100
2026-07-10	2.090	2.090	2.080	2.080	2.080	1,700
2026-07-09	2.170	2.170	2.080	2.100	2.100	12,900
2026-07-08	2.210	2.230	2.180	2.180	2.180	13,000
2026-07-07	2.210	2.250	2.210	2.210	2.210	10,200
2026-07-06	2.260	2.260	2.210	2.240	2.240	4,500
2026-07-03	2.300	2.300	2.250	2.300	2.300	4,200
2026-07-02	2.250	2.250	2.250	2.250	2.250	34,100
2026-06-30	2.220	2.240	2.220	2.240	2.240	6,100
2026-06-29	2.210	2.210	2.200	2.200	2.200	4,200
2026-06-26	2.190	2.200	2.190	2.190	2.190	6,400
2026-06-25	2.130	2.250	2.130	2.200	2.200	46,500
2026-06-24	1.990	2.150	1.990	2.110	2.110	40,500
2026-06-23	1.900	2.000	1.900	1.940	1.940	4,100
2026-06-22	1.900	2.050	1.900	1.980	1.980	45,300
2026-06-19	1.790	1.810	1.790	1.810	1.810	900
2026-06-18	1.800	1.800	1.730	1.730	1.730	5,200
2026-06-17	1.900	1.900	1.820	1.820	1.820	3,600
2026-06-16	1.800	1.810	1.750	1.810	1.810	16,300
2026-06-15	1.800	1.800	1.800	1.800	1.800	300
2026-06-12	1.810	1.810	1.810	1.810	1.810	1,100
2026-06-11	1.750	1.800	1.750	1.780	1.780	17,500
2026-06-10	1.810	1.810	1.810	1.810	1.810	0
2026-06-09	1.810	1.810	1.810	1.810	1.810	12,600
2026-06-08	1.730	1.810	1.730	1.740	1.740	3,200
2026-06-05	1.810	1.810	1.690	1.690	1.690	10,900
2026-06-04	1.850	1.850	1.820	1.840	1.840	3,700
2026-06-03	1.890	1.890	1.890	1.890	1.890	0
2026-06-02	1.810	1.890	1.810	1.890	1.890	2,500
2026-06-01	1.840	1.890	1.800	1.800	1.800	17,600
2026-05-29	1.750	1.800	1.750	1.780	1.780	27,500
2026-05-28	1.740	1.740	1.670	1.720	1.720	13,200
2026-05-27	1.560	1.740	1.560	1.670	1.670	62,800
2026-05-26	1.600	1.600	1.420	1.420	1.420	2,100
2026-05-25	1.450	1.600	1.420	1.600	1.600	21,500
2026-05-22	1.450	1.500	1.450	1.450	1.450	18,100
2026-05-21	1.390	1.390	1.390	1.390	1.390	200
2026-05-20	1.470	1.470	1.470	1.470	1.470	0
2026-05-19	1.420	1.470	1.420	1.470	1.470	12,800
2026-05-15	1.500	1.500	1.500	1.500	1.500	100
2026-05-14	1.500	1.600	1.500	1.600	1.600	1,000
2026-05-13	1.500	1.500	1.490	1.500	1.500	9,000
2026-05-12	1.530	1.530	1.480	1.480	1.480	1,700
2026-05-11	1.480	1.550	1.480	1.530	1.530	1,700
2026-05-08	1.450	1.450	1.450	1.450	1.450	4,200
2026-05-07	1.400	1.400	1.400	1.400	1.400	1,000
2026-05-06	1.550	1.550	1.550	1.550	1.550	900
2026-05-05	1.490	1.500	1.420	1.430	1.430	10,300
2026-05-04	1.440	1.440	1.440	1.440	1.440	0
2026-05-01	1.430	1.440	1.430	1.440	1.440	5,700
2026-04-30	1.450	1.450	1.450	1.450	1.450	0
2026-04-29	1.430	1.500	1.430	1.450	1.450	11,700
2026-04-28	1.410	1.410	1.410	1.410	1.410	1,500
2026-04-27	1.400	1.420	1.400	1.420	1.420	7,000

← NewerPage 2 of 5 · 250 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.