Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.800	1.800	1.800	1.800	1.800	0
2025-10-30	1.800	1.800	1.800	1.800	1.800	400
2025-10-29	1.740	1.740	1.740	1.740	1.740	1,300
2025-10-28	1.800	1.870	1.800	1.870	1.870	3,400
2025-10-27	1.730	1.730	1.730	1.730	1.730	300
2025-10-24	1.850	1.880	1.850	1.870	1.870	8,200
2025-10-23	1.820	1.850	1.820	1.850	1.850	7,700
2025-10-22	1.810	1.810	1.810	1.810	1.810	0
2025-10-21	1.810	1.810	1.810	1.810	1.810	0
2025-10-20	1.850	1.850	1.800	1.810	1.810	2,200
2025-10-17	1.800	1.800	1.800	1.800	1.800	900
2025-10-16	1.720	1.850	1.720	1.830	1.830	22,700
2025-10-15	1.750	1.760	1.710	1.710	1.710	1,100
2025-10-14	1.830	1.840	1.800	1.840	1.840	4,500
2025-10-10	1.810	1.840	1.800	1.840	1.840	500
2025-10-09	1.680	1.840	1.680	1.840	1.840	3,200
2025-10-08	1.790	1.900	1.660	1.860	1.860	17,300
2025-10-07	1.820	1.820	1.820	1.820	1.820	0
2025-10-06	1.710	1.830	1.710	1.820	1.820	38,200
2025-10-03	1.760	1.760	1.700	1.700	1.700	3,300
2025-10-02	1.760	1.770	1.760	1.760	1.760	2,700
2025-10-01	1.790	1.800	1.790	1.800	1.800	1,800
2025-09-30	1.710	1.720	1.710	1.710	1.710	5,900
2025-09-29	1.790	1.810	1.670	1.800	1.800	63,400
2025-09-26	1.780	1.800	1.750	1.750	1.750	41,800
2025-09-25	1.700	1.750	1.690	1.700	1.700	12,800
2025-09-24	1.800	1.800	1.710	1.710	1.710	1,800
2025-09-23	1.790	1.800	1.750	1.800	1.800	2,400
2025-09-22	1.740	1.750	1.720	1.730	1.730	1,800
2025-09-19	1.810	1.810	1.810	1.810	1.810	0
2025-09-18	1.770	1.810	1.750	1.810	1.810	35,800
2025-09-17	1.800	1.800	1.520	1.780	1.780	58,100
2025-09-16	1.790	1.800	1.770	1.800	1.800	60,900
2025-09-15	1.790	1.790	1.780	1.790	1.790	21,900
2025-09-12	1.760	1.780	1.570	1.780	1.780	17,800
2025-09-11	1.730	1.760	1.730	1.760	1.760	25,900
2025-09-10	1.690	1.700	1.690	1.700	1.700	4,500
2025-09-09	1.740	1.770	1.700	1.700	1.700	4,600
2025-09-08	1.660	1.700	1.660	1.700	1.700	6,600
2025-09-05	1.710	1.800	1.710	1.800	1.800	39,500
2025-09-04	1.710	1.720	1.710	1.720	1.720	14,800
2025-09-03	1.690	1.720	1.490	1.720	1.720	58,000
2025-09-02	1.690	1.690	1.690	1.690	1.690	0
2025-08-29	1.660	1.690	1.490	1.690	1.690	39,300
2025-08-28	1.600	1.700	1.600	1.660	1.660	29,000
2025-08-27	1.700	1.700	1.560	1.610	1.610	19,000
2025-08-26	1.700	1.700	1.610	1.700	1.700	3,400
2025-08-25	1.700	1.700	1.700	1.700	1.700	100
2025-08-22	1.700	1.720	1.670	1.700	1.700	9,100
2025-08-21	1.630	1.720	1.630	1.720	1.720	51,500
2025-08-20	1.600	1.680	1.600	1.680	1.680	11,500
2025-08-19	1.610	1.710	1.510	1.710	1.710	8,100
2025-08-18	1.580	1.580	1.490	1.500	1.500	68,100
2025-08-15	1.410	1.580	1.410	1.580	1.580	17,100
2025-08-14	1.430	1.430	1.400	1.410	1.410	21,400
2025-08-13	1.500	1.510	1.400	1.450	1.450	47,400
2025-08-12	1.550	1.550	1.500	1.500	1.500	12,900
2025-08-11	1.510	1.550	1.500	1.550	1.550	3,600
2025-08-08	1.550	1.570	1.500	1.500	1.500	6,200
2025-08-07	1.550	1.550	1.500	1.500	1.500	9,500

← NewerPage 5 of 21 · 1,255 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.