Omni-Lite Industries Canada Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.260 | 1.310 | 1.260 | 1.290 | 1.290 | 10,100 |
| 2024-11-15 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 23,100 |
| 2024-11-14 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 6,300 |
| 2024-11-13 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 15,200 |
| 2024-11-12 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 5,200 |
| 2024-11-11 | 1.430 | 1.460 | 1.350 | 1.400 | 1.400 | 20,800 |
| 2024-11-08 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 16,500 |
| 2024-11-07 | 1.360 | 1.460 | 1.340 | 1.410 | 1.410 | 54,800 |
| 2024-11-06 | 1.440 | 1.440 | 1.250 | 1.390 | 1.390 | 108,600 |
| 2024-11-05 | 1.540 | 1.600 | 1.520 | 1.600 | 1.600 | 19,900 |
| 2024-11-04 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 8,900 |
| 2024-11-01 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 2,400 |
| 2024-10-31 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,100 |
| 2024-10-30 | 1.620 | 1.630 | 1.530 | 1.550 | 1.550 | 14,200 |
| 2024-10-29 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 11,600 |
| 2024-10-28 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 31,900 |
| 2024-10-25 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 17,800 |
| 2024-10-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,400 |
| 2024-10-23 | 1.590 | 1.620 | 1.550 | 1.550 | 1.550 | 14,200 |
| 2024-10-22 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 5,900 |
| 2024-10-21 | 1.590 | 1.610 | 1.510 | 1.600 | 1.600 | 20,100 |
| 2024-10-18 | 1.550 | 1.580 | 1.500 | 1.500 | 1.500 | 8,000 |
| 2024-10-17 | 1.490 | 1.600 | 1.490 | 1.600 | 1.600 | 9,500 |
| 2024-10-16 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 3,900 |
| 2024-10-15 | 1.590 | 1.600 | 1.500 | 1.520 | 1.520 | 24,800 |
| 2024-10-11 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 1,500 |
| 2024-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-09 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 7,500 |
| 2024-10-08 | 1.550 | 1.550 | 1.360 | 1.520 | 1.520 | 24,300 |
| 2024-10-07 | 1.650 | 1.670 | 1.560 | 1.630 | 1.630 | 10,900 |
| 2024-10-04 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 62,800 |
| 2024-10-03 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 108,000 |
| 2024-10-02 | 1.580 | 1.700 | 1.580 | 1.700 | 1.700 | 23,000 |
| 2024-10-01 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 1,200 |
| 2024-09-30 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 13,200 |
| 2024-09-27 | 1.610 | 1.650 | 1.580 | 1.600 | 1.600 | 42,600 |
| 2024-09-26 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 18,900 |
| 2024-09-25 | 1.490 | 1.570 | 1.490 | 1.570 | 1.570 | 63,300 |
| 2024-09-24 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 13,300 |
| 2024-09-23 | 1.370 | 1.540 | 1.340 | 1.500 | 1.500 | 88,300 |
| 2024-09-20 | 1.400 | 1.410 | 1.340 | 1.340 | 1.340 | 5,600 |
| 2024-09-19 | 1.310 | 1.400 | 1.300 | 1.400 | 1.400 | 12,500 |
| 2024-09-18 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 8,400 |
| 2024-09-17 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 10,000 |
| 2024-09-16 | 1.370 | 1.440 | 1.350 | 1.390 | 1.390 | 36,500 |
| 2024-09-13 | 1.230 | 1.380 | 1.230 | 1.380 | 1.380 | 22,200 |
| 2024-09-12 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 4,800 |
| 2024-09-11 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 5,400 |
| 2024-09-10 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 4,800 |
| 2024-09-09 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 7,700 |
| 2024-09-06 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 3,900 |
| 2024-09-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-04 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 2,600 |
| 2024-09-03 | 1.190 | 1.190 | 1.110 | 1.170 | 1.170 | 64,100 |
| 2024-08-30 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 11,200 |
| 2024-08-29 | 1.190 | 1.280 | 1.190 | 1.280 | 1.280 | 17,600 |
| 2024-08-28 | 1.130 | 1.250 | 1.100 | 1.200 | 1.200 | 37,400 |
| 2024-08-27 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 26,300 |
| 2024-08-26 | 1.220 | 1.260 | 1.130 | 1.170 | 1.170 | 39,200 |
| 2024-08-23 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 19,500 |
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.