Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.270	1.270	1.270	1.270	1.270	0
2025-02-12	1.230	1.300	1.230	1.270	1.270	12,200
2025-02-11	1.260	1.260	1.220	1.220	1.220	9,000
2025-02-10	1.230	1.230	1.220	1.220	1.220	6,000
2025-02-07	1.270	1.270	1.200	1.200	1.200	8,800
2025-02-06	1.260	1.260	1.070	1.220	1.220	31,100
2025-02-05	1.260	1.290	1.260	1.290	1.290	1,400
2025-02-04	1.280	1.290	1.280	1.290	1.290	16,600
2025-02-03	1.260	1.290	1.250	1.250	1.250	6,100
2025-01-31	1.290	1.300	1.290	1.300	1.300	6,400
2025-01-30	1.270	1.300	1.260	1.300	1.300	5,900
2025-01-29	1.270	1.270	1.270	1.270	1.270	500
2025-01-28	1.260	1.300	1.260	1.270	1.270	7,600
2025-01-27	1.260	1.300	1.260	1.300	1.300	11,500
2025-01-24	1.330	1.330	1.270	1.330	1.330	4,900
2025-01-23	1.310	1.330	1.310	1.330	1.330	2,000
2025-01-22	1.320	1.320	1.320	1.320	1.320	2,800
2025-01-21	1.350	1.350	1.350	1.350	1.350	3,700
2025-01-20	1.340	1.340	1.340	1.340	1.340	200
2025-01-17	1.340	1.340	1.340	1.340	1.340	1,600
2025-01-16	1.250	1.350	1.250	1.350	1.350	4,400
2025-01-15	1.350	1.350	1.230	1.230	1.230	5,000
2025-01-14	1.320	1.320	1.240	1.300	1.300	15,400
2025-01-13	1.340	1.350	1.320	1.350	1.350	9,600
2025-01-10	1.360	1.360	1.310	1.320	1.320	6,800
2025-01-09	1.390	1.390	1.390	1.390	1.390	100
2025-01-08	1.370	1.390	1.350	1.390	1.390	9,700
2025-01-07	1.390	1.420	1.350	1.420	1.420	11,200
2025-01-06	1.410	1.420	1.400	1.420	1.420	3,700
2025-01-03	1.410	1.420	1.380	1.400	1.400	18,800
2025-01-02	1.400	1.450	1.350	1.400	1.400	19,100
2024-12-31	1.390	1.390	1.390	1.390	1.390	400
2024-12-30	1.450	1.450	1.360	1.400	1.400	8,300
2024-12-27	1.440	1.490	1.440	1.450	1.450	41,200
2024-12-24	1.330	1.440	1.330	1.400	1.400	1,900
2024-12-23	1.400	1.440	1.400	1.440	1.440	54,300
2024-12-20	1.300	1.350	1.290	1.350	1.350	17,800
2024-12-19	1.310	1.310	1.300	1.300	1.300	3,300
2024-12-18	1.340	1.350	1.250	1.250	1.250	10,300
2024-12-17	1.340	1.350	1.320	1.340	1.340	21,500
2024-12-16	1.340	1.350	1.320	1.340	1.340	19,600
2024-12-13	1.380	1.380	1.330	1.360	1.360	13,900
2024-12-12	1.450	1.450	1.440	1.450	1.450	6,800
2024-12-11	1.420	1.420	1.420	1.420	1.420	0
2024-12-10	1.520	1.520	1.420	1.420	1.420	7,400
2024-12-09	1.430	1.520	1.430	1.520	1.520	1,700
2024-12-06	1.460	1.460	1.410	1.410	1.410	8,300
2024-12-05	1.490	1.500	1.380	1.500	1.500	46,900
2024-12-04	1.540	1.540	1.490	1.510	1.510	14,200
2024-12-03	1.470	1.490	1.470	1.490	1.490	3,300
2024-12-02	1.500	1.550	1.410	1.550	1.550	21,100
2024-11-29	1.390	1.550	1.310	1.510	1.510	53,400
2024-11-28	1.330	1.390	1.300	1.390	1.390	14,200
2024-11-27	1.280	1.380	1.270	1.300	1.300	34,100
2024-11-26	1.250	1.250	1.190	1.250	1.250	50,700
2024-11-25	1.190	1.230	1.190	1.210	1.210	15,500
2024-11-22	1.250	1.250	1.200	1.200	1.200	5,500
2024-11-21	1.250	1.250	1.250	1.250	1.250	500
2024-11-20	1.230	1.260	1.220	1.220	1.220	34,300
2024-11-19	1.290	1.310	1.280	1.280	1.280	20,400

← NewerPage 8 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.