Omni-Lite Industries Canada Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 11,700 |
| 2025-05-09 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 9,000 |
| 2025-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 600 |
| 2025-05-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2025-05-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-05-05 | 0.980 | 1.140 | 0.980 | 1.120 | 1.120 | 5,400 |
| 2025-05-02 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 6,500 |
| 2025-05-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,500 |
| 2025-04-30 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 2,900 |
| 2025-04-29 | 1.060 | 1.180 | 1.060 | 1.080 | 1.080 | 23,000 |
| 2025-04-28 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 16,800 |
| 2025-04-25 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 13,400 |
| 2025-04-24 | 1.040 | 1.100 | 1.030 | 1.100 | 1.100 | 7,100 |
| 2025-04-23 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 37,100 |
| 2025-04-22 | 0.960 | 1.010 | 0.960 | 0.990 | 0.990 | 11,700 |
| 2025-04-21 | 1.000 | 1.000 | 0.910 | 0.950 | 0.950 | 35,200 |
| 2025-04-17 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 20,000 |
| 2025-04-16 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-04-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,800 |
| 2025-04-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-04-10 | 0.990 | 1.060 | 0.990 | 0.990 | 0.990 | 18,000 |
| 2025-04-09 | 1.010 | 1.040 | 0.980 | 1.040 | 1.040 | 9,300 |
| 2025-04-08 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 4,400 |
| 2025-04-07 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 3,100 |
| 2025-04-04 | 1.050 | 1.050 | 0.960 | 1.000 | 1.000 | 25,900 |
| 2025-04-03 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 11,300 |
| 2025-04-02 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 13,500 |
| 2025-04-01 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 3,500 |
| 2025-03-31 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 1,300 |
| 2025-03-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,500 |
| 2025-03-27 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 300 |
| 2025-03-26 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 6,500 |
| 2025-03-25 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 3,600 |
| 2025-03-24 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 8,400 |
| 2025-03-21 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 11,600 |
| 2025-03-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 9,100 |
| 2025-03-19 | 1.000 | 1.050 | 0.970 | 1.040 | 1.040 | 10,700 |
| 2025-03-18 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-03-17 | 1.040 | 1.050 | 0.950 | 1.020 | 1.020 | 17,800 |
| 2025-03-14 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 19,700 |
| 2025-03-13 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 11,600 |
| 2025-03-12 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 15,800 |
| 2025-03-11 | 1.030 | 1.100 | 1.000 | 1.020 | 1.020 | 28,500 |
| 2025-03-10 | 1.060 | 1.090 | 1.020 | 1.040 | 1.040 | 5,500 |
| 2025-03-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,000 |
| 2025-03-06 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 5,000 |
| 2025-03-05 | 1.060 | 1.100 | 1.060 | 1.070 | 1.070 | 15,600 |
| 2025-03-04 | 0.990 | 1.090 | 0.940 | 1.090 | 1.090 | 43,600 |
| 2025-03-03 | 1.080 | 1.150 | 0.950 | 0.990 | 0.990 | 122,800 |
| 2025-02-28 | 1.160 | 1.160 | 1.080 | 1.080 | 1.080 | 42,600 |
| 2025-02-27 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 7,800 |
| 2025-02-26 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 3,600 |
| 2025-02-25 | 1.250 | 1.250 | 1.100 | 1.200 | 1.200 | 23,500 |
| 2025-02-24 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 12,700 |
| 2025-02-21 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 7,100 |
| 2025-02-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 800 |
| 2025-02-19 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 13,900 |
| 2025-02-18 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 6,300 |
| 2025-02-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
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.