Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.890	0.890	0.860	0.890	0.890	2,800
2022-01-07	0.910	0.910	0.910	0.910	0.910	0
2022-01-06	0.910	0.910	0.910	0.910	0.910	0
2022-01-05	0.910	0.910	0.910	0.910	0.910	0
2022-01-04	0.910	0.910	0.910	0.910	0.910	0
2021-12-31	0.910	0.910	0.910	0.910	0.910	0
2021-12-30	0.910	0.910	0.910	0.910	0.910	0
2021-12-29	0.880	0.910	0.880	0.910	0.910	6,000
2021-12-24	0.850	0.850	0.840	0.840	0.840	3,000
2021-12-23	0.880	0.900	0.840	0.900	0.900	10,500
2021-12-22	0.870	0.870	0.870	0.870	0.870	1,800
2021-12-21	0.900	0.920	0.870	0.870	0.870	17,000
2021-12-20	0.910	0.920	0.910	0.920	0.920	57,000
2021-12-17	0.900	0.950	0.870	0.950	0.950	185,300
2021-12-16	0.900	0.900	0.850	0.850	0.850	12,000
2021-12-15	0.910	0.910	0.910	0.910	0.910	0
2021-12-14	0.910	0.910	0.910	0.910	0.910	2,200
2021-12-13	0.860	0.910	0.860	0.910	0.910	20,600
2021-12-10	0.840	0.840	0.830	0.830	0.830	7,000
2021-12-09	0.870	0.870	0.870	0.870	0.870	0
2021-12-08	0.870	0.870	0.870	0.870	0.870	5,000
2021-12-07	0.900	0.900	0.900	0.900	0.900	0
2021-12-06	0.900	0.900	0.900	0.900	0.900	0
2021-12-03	0.900	0.900	0.900	0.900	0.900	0
2021-12-02	0.900	0.900	0.900	0.900	0.900	0
2021-12-01	0.900	0.900	0.900	0.900	0.900	0
2021-11-30	0.900	0.900	0.900	0.900	0.900	18,000
2021-11-29	0.870	0.900	0.870	0.900	0.900	12,600
2021-11-26	0.900	0.900	0.900	0.900	0.900	3,500
2021-11-25	0.850	0.850	0.850	0.850	0.850	1,200
2021-11-24	0.870	0.870	0.870	0.870	0.870	3,500
2021-11-23	0.890	0.900	0.870	0.870	0.870	10,600
2021-11-22	0.890	0.890	0.890	0.890	0.890	2,500
2021-11-19	0.900	0.900	0.900	0.900	0.900	0
2021-11-18	0.900	0.900	0.900	0.900	0.900	0
2021-11-17	0.900	0.920	0.900	0.900	0.900	10,200
2021-11-16	0.850	0.850	0.820	0.820	0.820	6,000
2021-11-15	0.860	0.860	0.860	0.860	0.860	500
2021-11-12	0.890	0.910	0.890	0.910	0.910	32,000
2021-11-11	0.900	0.900	0.900	0.900	0.900	5,000
2021-11-10	0.900	0.900	0.900	0.900	0.900	0
2021-11-09	0.900	0.900	0.900	0.900	0.900	5,000
2021-11-08	0.880	0.880	0.880	0.880	0.880	4,500
2021-11-05	0.880	0.880	0.880	0.880	0.880	3,300
2021-11-04	0.880	0.880	0.880	0.880	0.880	0
2021-11-03	0.880	0.880	0.880	0.880	0.880	500
2021-11-02	0.840	0.860	0.730	0.850	0.850	91,200
2021-11-01	0.870	0.870	0.860	0.860	0.860	6,500
2021-10-29	0.900	0.900	0.900	0.900	0.900	2,000
2021-10-28	0.890	0.890	0.860	0.860	0.860	3,000
2021-10-27	0.900	0.900	0.860	0.860	0.860	7,500
2021-10-26	0.900	0.900	0.900	0.900	0.900	0
2021-10-25	0.900	0.900	0.900	0.900	0.900	1,500
2021-10-22	0.880	0.900	0.860	0.900	0.900	21,000
2021-10-21	0.880	0.920	0.880	0.920	0.920	57,500
2021-10-20	0.890	0.890	0.890	0.890	0.890	0
2021-10-19	0.890	0.890	0.890	0.890	0.890	0
2021-10-18	0.890	0.890	0.890	0.890	0.890	3,500
2021-10-15	0.890	0.890	0.890	0.890	0.890	0
2021-10-14	0.890	0.890	0.890	0.890	0.890	5,500

← NewerPage 21 of 21 · 1,260 trading days

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.