Omni-Lite Industries Canada Inc. (OML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0500

+0.1300

(+14.13%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.9900	1.0800	0.9900	1.0500	1.0500	171,900
May 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	30,000
May 14, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	6,800
May 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	14,000
May 10, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	37,000
May 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	21,500
May 08, 2024	0.8700	0.9300	0.8700	0.9300	0.9300	118,400
May 07, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	7,000
May 06, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	6,500
May 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	7,000
May 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 01, 2024	0.8100	0.9000	0.8100	0.9000	0.9000	121,000
Apr 30, 2024	0.8100	0.8100	0.7800	0.8100	0.8100	21,500
Apr 29, 2024	0.8500	0.8500	0.7800	0.8100	0.8100	8,000
Apr 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	8,500
Apr 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 24, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	15,500
Apr 23, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	18,500
Apr 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,000
Apr 19, 2024	0.8700	0.8800	0.8500	0.8700	0.8700	82,500
Apr 18, 2024	0.7200	0.8500	0.7200	0.8500	0.8500	148,900
Apr 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 16, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	4,000
Apr 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,500
Apr 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 08, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	1,400
Apr 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
Mar 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 25, 2024	0.6600	0.7000	0.6500	0.7000	0.7000	41,700
Mar 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	300
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	11,500
Mar 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Mar 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Mar 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Mar 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Mar 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 04, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	12,000
Mar 01, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	11,600
Feb 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4,000
Feb 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 23, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	15,200
Feb 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	9,000
Feb 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 12, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	3,000
Feb 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Feb 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	18,500
Feb 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Feb 01, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 31, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,500
Jan 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,500
Jan 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jan 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	26,000
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Jan 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jan 10, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	8,000
Jan 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 05, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	12,000
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	40,500
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2023	0.6000	0.6800	0.6000	0.6000	0.6000	4,000
Dec 22, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7340-0.0006(-0.08%)

CRUDE OIL79.37+0.14(+0.18%)

Bitcoin CAD89,186.73-528.52(-0.59%)

Omni-Lite Industries Canada Inc. (OML.V)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7340
-0.0006(-0.08%)

CRUDE OIL
79.37
+0.14(+0.18%)

Bitcoin CAD
89,186.73
-528.52(-0.59%)