Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.500	1.500	1.410	1.410	1.410	1,400
2026-04-23	1.500	1.500	1.500	1.500	1.500	0
2026-04-22	1.400	1.500	1.400	1.500	1.500	15,600
2026-04-21	1.340	1.400	1.320	1.400	1.400	37,500
2026-04-20	1.400	1.400	1.350	1.350	1.350	3,300
2026-04-17	1.310	1.360	1.310	1.360	1.360	3,400
2026-04-16	1.310	1.400	1.300	1.320	1.320	4,100
2026-04-15	1.300	1.320	1.300	1.310	1.310	8,700
2026-04-14	1.300	1.400	1.300	1.330	1.330	33,400
2026-04-13	1.310	1.400	1.300	1.350	1.350	14,300
2026-04-10	1.300	1.300	1.300	1.300	1.300	5,000
2026-04-09	1.250	1.250	1.250	1.250	1.250	1,100
2026-04-08	1.300	1.400	1.250	1.300	1.300	20,300
2026-04-07	1.300	1.400	1.290	1.400	1.400	2,900
2026-04-06	1.300	1.300	1.300	1.300	1.300	0
2026-04-02	1.300	1.300	1.300	1.300	1.300	0
2026-04-01	1.300	1.300	1.290	1.300	1.300	10,400
2026-03-31	1.260	1.300	1.230	1.300	1.300	18,500
2026-03-30	1.250	1.250	1.250	1.250	1.250	6,000
2026-03-27	1.300	1.300	1.300	1.300	1.300	0
2026-03-26	1.300	1.300	1.300	1.300	1.300	5,000
2026-03-25	1.390	1.390	1.390	1.390	1.390	2,000
2026-03-24	1.370	1.370	1.370	1.370	1.370	4,000
2026-03-23	1.350	1.350	1.340	1.340	1.340	5,100
2026-03-20	1.300	1.310	1.300	1.300	1.300	5,500
2026-03-19	1.320	1.320	1.300	1.300	1.300	5,500
2026-03-18	1.350	1.350	1.350	1.350	1.350	700
2026-03-17	1.310	1.470	1.300	1.470	1.470	8,600
2026-03-16	1.350	1.410	1.330	1.330	1.330	11,800
2026-03-13	1.400	1.400	1.400	1.400	1.400	100
2026-03-12	1.420	1.420	1.420	1.420	1.420	100
2026-03-11	1.480	1.500	1.380	1.420	1.420	116,700
2026-03-10	1.440	1.460	1.350	1.350	1.350	25,805
2026-03-09	1.430	1.470	1.350	1.370	1.370	11,915
2026-03-06	1.380	1.410	1.330	1.400	1.400	21,600
2026-03-05	1.430	1.430	1.380	1.380	1.380	12,700
2026-03-04	1.360	1.490	1.330	1.490	1.490	6,700
2026-03-03	1.410	1.410	1.410	1.410	1.410	100
2026-03-02	1.440	1.470	1.400	1.420	1.420	15,000
2026-02-27	1.510	1.510	1.420	1.420	1.420	4,200
2026-02-26	1.510	1.600	1.510	1.600	1.600	2,600
2026-02-25	1.430	1.500	1.430	1.500	1.500	9,500
2026-02-24	1.530	1.530	1.430	1.430	1.430	44,000
2026-02-23	1.710	1.710	1.710	1.710	1.710	0
2026-02-20	1.710	1.710	1.710	1.710	1.710	0
2026-02-19	1.710	1.710	1.710	1.710	1.710	0
2026-02-18	1.710	1.710	1.710	1.710	1.710	300
2026-02-17	1.710	1.710	1.680	1.680	1.680	1,900
2026-02-13	1.660	1.660	1.660	1.660	1.660	100
2026-02-12	1.660	1.660	1.660	1.660	1.660	100
2026-02-11	1.520	1.650	1.520	1.650	1.650	7,400
2026-02-10	1.480	1.520	1.480	1.520	1.520	7,500
2026-02-09	1.460	1.520	1.460	1.520	1.520	11,200
2026-02-06	1.450	1.450	1.450	1.450	1.450	500
2026-02-05	1.450	1.450	1.450	1.450	1.450	0
2026-02-04	1.440	1.450	1.440	1.450	1.450	43,600
2026-02-03	1.440	1.440	1.440	1.440	1.440	3,800
2026-02-02	1.500	1.500	1.490	1.500	1.500	15,900
2026-01-30	1.500	1.510	1.500	1.510	1.510	500
2026-01-29	1.510	1.510	1.500	1.500	1.500	2,200

← NewerPage 3 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.