Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.510	1.600	1.500	1.500	1.500	7,200
2025-08-05	1.500	1.570	1.500	1.510	1.510	23,400
2025-08-01	1.490	1.490	1.400	1.400	1.400	3,800
2025-07-31	1.600	1.600	1.540	1.580	1.580	8,100
2025-07-30	1.640	1.640	1.640	1.640	1.640	3,000
2025-07-29	1.530	1.530	1.530	1.530	1.530	300
2025-07-28	1.480	1.520	1.480	1.520	1.520	500
2025-07-25	1.500	1.550	1.470	1.530	1.530	45,200
2025-07-24	1.510	1.550	1.510	1.550	1.550	2,700
2025-07-23	1.600	1.600	1.600	1.600	1.600	0
2025-07-22	1.640	1.650	1.600	1.600	1.600	12,100
2025-07-21	1.630	1.630	1.600	1.600	1.600	9,200
2025-07-18	1.530	1.600	1.530	1.600	1.600	21,600
2025-07-17	1.450	1.600	1.450	1.600	1.600	26,500
2025-07-16	1.560	1.570	1.460	1.570	1.570	5,500
2025-07-15	1.550	1.570	1.450	1.550	1.550	3,100
2025-07-14	1.470	1.550	1.470	1.550	1.550	12,800
2025-07-11	1.500	1.530	1.370	1.530	1.530	33,300
2025-07-10	1.440	1.500	1.370	1.500	1.500	24,700
2025-07-09	1.150	1.350	1.150	1.350	1.350	181,500
2025-07-08	1.160	1.160	1.120	1.150	1.150	42,500
2025-07-07	1.160	1.210	1.150	1.150	1.150	56,100
2025-07-04	1.220	1.250	1.220	1.250	1.250	6,600
2025-07-03	1.160	1.220	1.160	1.220	1.220	13,500
2025-07-02	1.210	1.210	1.210	1.210	1.210	4,600
2025-06-30	1.150	1.160	1.150	1.160	1.160	14,400
2025-06-27	1.200	1.200	1.150	1.150	1.150	17,600
2025-06-26	1.180	1.250	1.180	1.250	1.250	38,700
2025-06-25	1.180	1.180	1.180	1.180	1.180	0
2025-06-24	1.150	1.180	1.150	1.180	1.180	1,500
2025-06-23	1.150	1.150	1.130	1.130	1.130	400
2025-06-20	1.150	1.150	1.130	1.130	1.130	18,900
2025-06-19	1.190	1.190	1.190	1.190	1.190	1,600
2025-06-18	1.180	1.180	1.180	1.180	1.180	0
2025-06-17	1.160	1.180	1.160	1.180	1.180	6,100
2025-06-16	1.180	1.190	1.180	1.190	1.190	1,400
2025-06-13	1.160	1.160	1.160	1.160	1.160	200
2025-06-12	1.190	1.190	1.190	1.190	1.190	0
2025-06-11	1.160	1.190	1.160	1.190	1.190	6,200
2025-06-10	1.170	1.170	1.160	1.160	1.160	3,000
2025-06-09	1.140	1.140	1.140	1.140	1.140	100
2025-06-06	1.150	1.200	1.140	1.140	1.140	5,500
2025-06-05	1.200	1.200	1.160	1.160	1.160	15,900
2025-06-04	1.170	1.170	1.170	1.170	1.170	300
2025-06-03	1.190	1.190	1.190	1.190	1.190	0
2025-06-02	1.190	1.190	1.190	1.190	1.190	100
2025-05-30	1.170	1.180	1.170	1.170	1.170	24,800
2025-05-29	1.120	1.180	1.120	1.180	1.180	13,000
2025-05-28	1.150	1.150	1.140	1.150	1.150	5,000
2025-05-27	1.230	1.230	1.160	1.200	1.200	48,300
2025-05-26	1.260	1.270	1.260	1.270	1.270	9,200
2025-05-23	1.230	1.230	1.230	1.230	1.230	5,100
2025-05-22	1.260	1.270	1.230	1.270	1.270	6,100
2025-05-21	1.220	1.270	1.220	1.270	1.270	37,900
2025-05-20	1.190	1.210	1.180	1.210	1.210	18,000
2025-05-16	1.150	1.180	1.150	1.180	1.180	9,200
2025-05-15	1.150	1.150	1.120	1.120	1.120	6,900
2025-05-14	1.190	1.190	1.190	1.190	1.190	1,700
2025-05-13	1.080	1.150	1.070	1.150	1.150	50,500
2025-05-12	1.070	1.070	1.070	1.070	1.070	11,700

← NewerPage 6 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.