Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.850	0.850	0.850	0.850	0.850	0
2022-04-04	0.850	0.850	0.850	0.850	0.850	0
2022-04-01	0.850	0.850	0.850	0.850	0.850	0
2022-03-31	0.790	0.850	0.790	0.850	0.850	6,500
2022-03-30	0.740	0.740	0.740	0.740	0.740	0
2022-03-29	0.740	0.740	0.740	0.740	0.740	0
2022-03-28	0.740	0.740	0.740	0.740	0.740	0
2022-03-25	0.740	0.740	0.700	0.740	0.740	59,500
2022-03-24	0.700	0.700	0.700	0.700	0.700	0
2022-03-23	0.750	0.750	0.700	0.700	0.700	9,500
2022-03-22	0.740	0.740	0.730	0.730	0.730	4,000
2022-03-21	0.760	0.760	0.760	0.760	0.760	0
2022-03-18	0.760	0.760	0.760	0.760	0.760	0
2022-03-17	0.760	0.760	0.760	0.760	0.760	400
2022-03-16	0.760	0.760	0.760	0.760	0.760	9,800
2022-03-15	0.760	0.760	0.760	0.760	0.760	0
2022-03-14	0.770	0.770	0.760	0.760	0.760	6,000
2022-03-11	0.770	0.770	0.760	0.760	0.760	6,500
2022-03-10	0.770	0.770	0.770	0.770	0.770	100
2022-03-09	0.770	0.770	0.770	0.770	0.770	0
2022-03-08	0.770	0.770	0.770	0.770	0.770	0
2022-03-07	0.770	0.770	0.770	0.770	0.770	3,500
2022-03-04	0.780	0.800	0.780	0.800	0.800	8,500
2022-03-03	0.800	0.800	0.800	0.800	0.800	0
2022-03-02	0.800	0.800	0.800	0.800	0.800	0
2022-03-01	0.800	0.800	0.800	0.800	0.800	0
2022-02-28	0.810	0.810	0.800	0.800	0.800	17,000
2022-02-25	0.870	0.880	0.870	0.880	0.880	4,000
2022-02-24	0.900	0.900	0.900	0.900	0.900	0
2022-02-23	0.900	0.900	0.900	0.900	0.900	0
2022-02-22	0.900	0.900	0.900	0.900	0.900	0
2022-02-18	0.900	0.900	0.900	0.900	0.900	0
2022-02-17	0.900	0.900	0.900	0.900	0.900	0
2022-02-16	0.880	0.900	0.880	0.900	0.900	7,000
2022-02-15	0.870	0.870	0.870	0.870	0.870	0
2022-02-14	0.870	0.870	0.870	0.870	0.870	0
2022-02-11	0.870	0.870	0.870	0.870	0.870	0
2022-02-10	0.860	0.900	0.850	0.870	0.870	11,500
2022-02-09	0.860	0.860	0.860	0.860	0.860	2,000
2022-02-08	0.820	0.820	0.820	0.820	0.820	500
2022-02-07	0.870	0.880	0.870	0.870	0.870	32,100
2022-02-04	0.820	0.820	0.820	0.820	0.820	2,400
2022-02-03	0.860	0.860	0.860	0.860	0.860	0
2022-02-02	0.860	0.860	0.860	0.860	0.860	0
2022-02-01	0.860	0.860	0.860	0.860	0.860	1,500
2022-01-31	0.880	0.880	0.880	0.880	0.880	5,000
2022-01-28	0.860	0.860	0.860	0.860	0.860	500
2022-01-27	0.860	0.880	0.860	0.880	0.880	3,000
2022-01-26	0.850	0.850	0.830	0.830	0.830	1,000
2022-01-25	0.860	0.860	0.860	0.860	0.860	0
2022-01-24	0.860	0.860	0.860	0.860	0.860	0
2022-01-21	0.860	0.860	0.860	0.860	0.860	1,500
2022-01-20	0.860	0.860	0.860	0.860	0.860	0
2022-01-19	0.870	0.870	0.860	0.860	0.860	10,000
2022-01-18	0.870	0.870	0.870	0.870	0.870	0
2022-01-17	0.870	0.870	0.870	0.870	0.870	0
2022-01-14	0.880	0.880	0.870	0.870	0.870	3,000
2022-01-13	0.900	0.900	0.900	0.900	0.900	0
2022-01-12	0.900	0.900	0.900	0.900	0.900	500
2022-01-11	0.900	0.900	0.900	0.900	0.900	2,300

← NewerPage 20 of 21 · 1,260 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.