Omni-Lite Industries Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.200	3.250	3.150	3.150	3.150	8,577
2026-10-15	3.150	3.170	3.150	3.170	3.170	3,400
2026-10-14	3.120	3.200	3.120	3.170	3.170	17,000
2026-10-13	3.020	3.020	2.900	2.950	2.950	13,700
2026-10-09	3.110	3.140	3.110	3.140	3.140	8,900
2026-10-08	3.110	3.110	3.100	3.100	3.100	25,300
2026-10-07	3.090	3.110	3.080	3.110	3.110	25,600
2026-10-06	3.080	3.090	3.060	3.070	3.070	10,800
2026-10-05	3.040	3.080	3.040	3.050	3.050	12,500
2026-10-02	2.820	3.030	2.810	3.030	3.030	11,400
2026-10-01	2.930	3.100	2.800	2.810	2.810	37,800
2026-09-30	2.950	2.950	2.920	2.920	2.920	15,800
2026-09-29	2.900	2.900	2.900	2.900	2.900	8,800
2026-09-28	2.940	2.940	2.820	2.900	2.900	6,300
2026-09-25	2.910	2.940	2.910	2.940	2.940	5,700
2026-09-24	2.900	2.910	2.900	2.910	2.910	8,500
2026-09-23	2.900	2.900	2.830	2.830	2.830	5,400
2026-09-22	2.850	2.900	2.850	2.900	2.900	2,200
2026-09-21	2.850	2.850	2.850	2.850	2.850	100
2026-09-18	2.900	2.900	2.780	2.900	2.900	3,500
2026-09-17	2.840	2.890	2.840	2.890	2.890	3,300
2026-09-16	2.750	2.800	2.750	2.800	2.800	2,900
2026-09-15	2.750	2.750	2.750	2.750	2.750	6,700
2026-09-14	2.750	2.800	2.750	2.750	2.750	19,600
2026-09-11	2.700	2.750	2.700	2.750	2.750	42,600
2026-09-10	2.740	2.750	2.730	2.750	2.750	9,700
2026-09-09	2.700	2.800	2.700	2.750	2.750	23,900
2026-09-08	2.850	2.850	2.800	2.800	2.800	4,300
2026-09-04	2.760	2.850	2.690	2.800	2.800	77,700
2026-09-03	2.850	2.850	2.820	2.850	2.850	267,200
2026-09-02	2.740	2.900	2.740	2.850	2.850	18,500
2026-09-01	2.700	2.700	2.700	2.700	2.700	200
2026-08-31	2.590	2.650	2.590	2.650	2.650	2,900
2026-08-28	2.690	2.700	2.690	2.700	2.700	200
2026-08-27	2.690	2.690	2.650	2.690	2.690	3,200
2026-08-26	2.750	2.750	2.750	2.750	2.750	6,300
2026-08-25	2.800	2.800	2.800	2.800	2.800	200
2026-08-24	2.700	2.800	2.700	2.800	2.800	4,100
2026-08-21	2.770	2.770	2.680	2.720	2.720	2,800
2026-08-20	2.700	2.970	2.700	2.770	2.770	56,700
2026-08-19	2.410	2.620	2.410	2.540	2.540	69,700
2026-08-18	2.160	2.180	2.070	2.100	2.100	15,700
2026-08-17	2.260	2.260	2.260	2.260	2.260	1,000
2026-08-14	2.300	2.300	2.300	2.300	2.300	4,000
2026-08-13	2.350	2.350	2.350	2.350	2.350	2,000
2026-08-12	2.260	2.320	2.260	2.320	2.320	9,100
2026-08-11	2.280	2.290	2.280	2.290	2.290	2,200
2026-08-10	2.170	2.250	2.170	2.250	2.250	24,000
2026-08-07	2.130	2.140	2.130	2.140	2.140	3,400
2026-08-06	2.070	2.070	2.070	2.070	2.070	400
2026-08-05	2.140	2.150	2.140	2.150	2.150	6,000
2026-08-04	2.090	2.090	2.090	2.090	2.090	0
2026-07-31	2.090	2.090	2.090	2.090	2.090	0
2026-07-30	2.100	2.100	2.090	2.090	2.090	1,800
2026-07-29	2.160	2.160	2.060	2.060	2.060	900
2026-07-28	2.100	2.110	2.100	2.110	2.110	1,500
2026-07-27	2.100	2.100	2.050	2.050	2.050	2,500
2026-07-24	2.120	2.120	2.120	2.120	2.120	500
2026-07-23	2.060	2.060	2.050	2.050	2.050	5,000
2026-07-22	2.170	2.170	2.060	2.060	2.060	3,400

Page 1 of 21 · 1,257 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.