Omni-Lite Industries Canada Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 16,700 |
| 2026-01-23 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 17,800 |
| 2026-01-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 6,600 |
| 2026-01-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 8,900 |
| 2026-01-20 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 30,600 |
| 2026-01-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-01-16 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 6,000 |
| 2026-01-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-01-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,000 |
| 2026-01-13 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 11,200 |
| 2026-01-12 | 1.420 | 1.490 | 1.400 | 1.420 | 1.420 | 25,900 |
| 2026-01-09 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 1,500 |
| 2026-01-08 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 3,500 |
| 2026-01-07 | 1.480 | 1.550 | 1.450 | 1.550 | 1.550 | 6,800 |
| 2026-01-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2026-01-05 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2026-01-02 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 4,700 |
| 2025-12-31 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 51,000 |
| 2025-12-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2025-12-29 | 1.500 | 1.610 | 1.500 | 1.600 | 1.600 | 30,200 |
| 2025-12-24 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 8,000 |
| 2025-12-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-12-22 | 1.690 | 1.700 | 1.540 | 1.540 | 1.540 | 11,300 |
| 2025-12-19 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 5,400 |
| 2025-12-18 | 1.600 | 1.610 | 1.510 | 1.510 | 1.510 | 5,400 |
| 2025-12-17 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 10,200 |
| 2025-12-16 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 200 |
| 2025-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,300 |
| 2025-12-12 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2025-12-11 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 6,900 |
| 2025-12-10 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 4,000 |
| 2025-12-09 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 1,200 |
| 2025-12-08 | 1.580 | 1.660 | 1.530 | 1.540 | 1.540 | 12,000 |
| 2025-12-05 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 6,600 |
| 2025-12-04 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 500 |
| 2025-12-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-12-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-12-01 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 25,300 |
| 2025-11-28 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 7,000 |
| 2025-11-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-11-26 | 1.650 | 1.810 | 1.650 | 1.670 | 1.670 | 1,800 |
| 2025-11-25 | 1.600 | 1.810 | 1.600 | 1.810 | 1.810 | 3,000 |
| 2025-11-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,800 |
| 2025-11-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 300 |
| 2025-11-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 900 |
| 2025-11-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2025-11-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-11-17 | 1.720 | 1.810 | 1.710 | 1.720 | 1.720 | 4,400 |
| 2025-11-14 | 1.800 | 1.900 | 1.710 | 1.710 | 1.710 | 2,500 |
| 2025-11-13 | 1.890 | 1.900 | 1.750 | 1.900 | 1.900 | 15,600 |
| 2025-11-12 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 16,500 |
| 2025-11-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2025-11-10 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 8,700 |
| 2025-11-07 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 8,400 |
| 2025-11-06 | 1.880 | 1.880 | 1.770 | 1.770 | 1.770 | 5,600 |
| 2025-11-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,300 |
| 2025-11-04 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 9,200 |
| 2025-11-03 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 2,200 |
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.