Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.25000.0000 (0.00%)
At close: 11:56AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20241.25001.25001.25001.25001.25002,000
Jul 23, 20241.29001.29001.21001.25001.250015,600
Jul 22, 20241.31001.31001.30001.30001.30003,300
Jul 19, 20241.30001.30001.30001.30001.3000-
Jul 18, 20241.34001.34001.30001.30001.30006,600
Jul 17, 20241.35001.38001.30001.33001.330021,400
Jul 16, 20241.34001.40001.29001.40001.400049,400
Jul 15, 20241.28001.43001.18001.35001.350070,000
Jul 12, 20241.23001.26001.23001.25001.250039,800
Jul 11, 20241.21001.21001.16001.16001.160014,200
Jul 10, 20241.20001.23001.19001.23001.230056,500
Jul 09, 20241.13001.13001.13001.13001.1300200
Jul 08, 20241.11001.11001.11001.11001.11001,000
Jul 05, 20241.14001.14001.14001.14001.14001,000
Jul 04, 20241.16001.19001.16001.18001.180015,500
Jul 03, 20241.15001.15001.15001.15001.1500-
Jul 02, 20241.15001.15001.15001.15001.150016,300
Jun 28, 20241.10001.15001.10001.10001.10009,800
Jun 27, 20241.09001.09001.09001.09001.0900-
Jun 26, 20241.09001.09001.09001.09001.0900-
Jun 25, 20241.09001.09001.09001.09001.09001,700
Jun 24, 20241.09001.09001.09001.09001.09002,200
Jun 21, 20241.09001.17001.09001.09001.090017,700
Jun 20, 20241.09001.09001.09001.09001.0900-
Jun 19, 20241.09001.09001.09001.09001.09001,900
Jun 18, 20241.06001.07001.05001.05001.050028,200
Jun 17, 20241.07001.07001.05001.05001.05003,700
Jun 14, 20241.08001.13001.08001.08001.0800191,800
Jun 13, 20241.07001.08001.07001.07001.07004,600
Jun 12, 20241.07001.07001.07001.07001.07004,000
Jun 11, 20241.06001.06001.06001.06001.06002,500
Jun 10, 20241.10001.13001.05001.10001.100067,400
Jun 07, 20241.06001.06001.06001.06001.0600-
Jun 06, 20241.06001.06001.06001.06001.0600-
Jun 05, 20241.06001.06001.06001.06001.0600-
Jun 04, 20241.06001.06001.06001.06001.0600100
Jun 03, 20241.10001.10001.10001.10001.10003,100
May 31, 20241.09001.13001.09001.10001.100014,800
May 30, 20241.08001.08001.08001.08001.0800300
May 29, 20241.10001.10001.10001.10001.1000-
May 28, 20241.10001.10001.10001.10001.100016,000
May 27, 20241.10001.10001.10001.10001.100097,000
May 24, 20241.02001.10001.02001.10001.100087,000
May 23, 20241.04001.04001.03001.03001.030018,200
May 22, 20241.05001.07001.05001.05001.05009,600
May 21, 20241.05001.05001.00001.03001.0300209,200
May 17, 20241.03001.03001.03001.03001.0300200
May 16, 20240.99001.08000.99001.05001.0500171,900
May 15, 20240.92000.92000.92000.92000.920030,000
May 14, 20240.93000.93000.92000.92000.92006,800
May 13, 20240.93000.93000.93000.93000.930014,000
May 10, 20240.90000.93000.90000.93000.930037,000
May 09, 20240.90000.90000.90000.90000.900021,500
May 08, 20240.87000.93000.87000.93000.9300118,400
May 07, 20240.88000.88000.88000.88000.88007,000
May 06, 20240.88000.88000.88000.88000.88006,500
May 03, 20240.88000.88000.88000.88000.88007,000
May 02, 20240.90000.90000.90000.90000.9000-
May 01, 20240.81000.90000.81000.90000.9000121,000
Apr 30, 20240.81000.81000.78000.81000.810021,500
Apr 29, 20240.85000.85000.78000.81000.81008,000
Apr 26, 20240.85000.85000.85000.85000.85008,500
Apr 25, 20240.86000.86000.86000.86000.8600-
Apr 24, 20240.85000.86000.85000.86000.860015,500
Apr 23, 20240.85000.86000.85000.86000.860018,500
Apr 22, 20240.85000.85000.85000.85000.85007,000
Apr 19, 20240.87000.88000.85000.87000.870082,500
Apr 18, 20240.72000.85000.72000.85000.8500148,900
Apr 17, 20240.69000.69000.69000.69000.6900-
Apr 16, 20240.70000.70000.69000.69000.69004,000
Apr 15, 20240.70000.70000.70000.70000.7000-
Apr 12, 20240.70000.70000.70000.70000.7000300
Apr 11, 20240.70000.70000.70000.70000.7000-
Apr 10, 20240.69000.70000.69000.70000.70001,500
Apr 09, 20240.69000.69000.69000.69000.6900-
Apr 08, 20240.66000.69000.66000.69000.69001,400
Apr 05, 20240.70000.70000.70000.70000.7000-
Apr 04, 20240.70000.70000.70000.70000.7000-
Apr 03, 20240.70000.70000.70000.70000.7000-
Apr 02, 20240.70000.70000.70000.70000.7000-
Apr 01, 20240.70000.70000.70000.70000.7000-
Mar 28, 20240.70000.70000.70000.70000.70006,000
Mar 27, 20240.70000.70000.70000.70000.7000-
Mar 26, 20240.70000.70000.70000.70000.7000-
Mar 25, 20240.66000.70000.65000.70000.700041,700
Mar 22, 20240.64000.64000.64000.64000.6400-
Mar 21, 20240.64000.64000.64000.64000.6400300
Mar 20, 20240.64000.64000.64000.64000.640011,500
Mar 19, 20240.65000.65000.65000.65000.65005,000
Mar 18, 20240.64000.64000.64000.64000.64001,000
Mar 15, 20240.65000.65000.65000.65000.65001,000
Mar 14, 20240.65000.65000.65000.65000.65005,000
Mar 13, 20240.65000.65000.65000.65000.65002,000
Mar 12, 20240.65000.65000.65000.65000.6500-
Mar 11, 20240.65000.65000.65000.65000.65002,000
Mar 08, 20240.65000.65000.65000.65000.6500300
Mar 07, 20240.65000.65000.65000.65000.6500-
Mar 06, 20240.65000.65000.65000.65000.6500-
Mar 05, 20240.65000.65000.65000.65000.6500-
Mar 04, 20240.65000.65000.65000.65000.650012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...