OML.V - Omni-Lite Industries Canada Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.61000.61000.61000.61000.61001,000
May 31, 20230.60000.60000.56000.56000.56003,500
May 30, 20230.60000.60000.60000.60000.60002,000
May 29, 20230.59000.59000.59000.59000.5900-
May 26, 20230.59000.59000.59000.59000.59001,000
May 25, 20230.59000.59000.59000.59000.59002,000
May 24, 20230.58000.58000.58000.58000.5800-
May 23, 20230.58000.58000.58000.58000.58001,000
May 19, 20230.52000.53000.52000.53000.53001,000
May 18, 20230.57000.57000.57000.57000.5700-
May 17, 20230.57000.57000.57000.57000.5700-
May 16, 20230.57000.57000.57000.57000.5700-
May 15, 20230.57000.57000.57000.57000.5700-
May 12, 20230.57000.57000.57000.57000.5700-
May 11, 20230.57000.57000.57000.57000.5700-
May 10, 20230.57000.57000.57000.57000.5700-
May 09, 20230.57000.57000.57000.57000.5700-
May 08, 20230.57000.57000.57000.57000.5700500
May 05, 20230.56000.57000.50000.50000.500027,000
May 04, 20230.57000.57000.57000.57000.5700-
May 03, 20230.48000.57000.48000.57000.570043,000
May 02, 20230.45000.45000.45000.45000.4500500
May 01, 20230.51000.51000.51000.51000.5100-
Apr 28, 20230.51000.51000.51000.51000.5100-
Apr 27, 20230.51000.51000.51000.51000.5100-
Apr 26, 20230.51000.51000.51000.51000.5100-
Apr 25, 20230.51000.51000.51000.51000.5100-
Apr 24, 20230.51000.51000.51000.51000.5100-
Apr 21, 20230.51000.51000.51000.51000.5100-
Apr 20, 20230.57000.57000.50000.51000.5100175,000
Apr 19, 20230.57000.57000.57000.57000.57006,500
Apr 18, 20230.55000.55000.55000.55000.5500-
Apr 17, 20230.54000.55000.54000.55000.550014,500
Apr 14, 20230.55000.55000.55000.55000.550022,500
Apr 13, 20230.48000.51000.48000.51000.51001,500
Apr 12, 20230.57000.57000.57000.57000.5700-
Apr 11, 20230.57000.57000.57000.57000.5700-
Apr 10, 20230.57000.57000.57000.57000.5700-
Apr 06, 20230.57000.57000.57000.57000.5700-
Apr 05, 20230.57000.57000.57000.57000.5700-
Apr 04, 20230.57000.57000.57000.57000.5700-
Apr 03, 20230.57000.57000.57000.57000.5700-
Mar 31, 20230.57000.57000.57000.57000.57002,500
Mar 30, 20230.50000.50000.50000.50000.50002,500
Mar 29, 20230.50000.50000.50000.50000.5000-
Mar 28, 20230.50000.50000.50000.50000.5000-
Mar 27, 20230.50000.50000.50000.50000.50006,000
Mar 24, 20230.47000.47000.47000.47000.4700-
Mar 23, 20230.49000.49000.47000.47000.47002,000
Mar 22, 20230.49000.49000.49000.49000.49003,500
Mar 21, 20230.48000.48000.48000.48000.4800-
Mar 20, 20230.48000.48000.48000.48000.4800-
Mar 17, 20230.48000.48000.48000.48000.4800-
Mar 16, 20230.48000.48000.48000.48000.4800-
Mar 15, 20230.48000.48000.48000.48000.48005,000
Mar 14, 20230.48000.48000.48000.48000.4800-
Mar 13, 20230.48000.48000.48000.48000.4800-
Mar 10, 20230.50000.50000.48000.48000.480028,900
Mar 09, 20230.50000.50000.50000.50000.5000500
Mar 08, 20230.52000.52000.52000.52000.520025,000
Mar 07, 20230.52000.52000.52000.52000.5200-
Mar 06, 20230.52000.52000.52000.52000.5200-
Mar 03, 20230.56000.56000.52000.52000.520022,100
Mar 02, 20230.56000.56000.56000.56000.5600-
Mar 01, 20230.56000.56000.56000.56000.5600-
Feb 28, 20230.56000.56000.56000.56000.5600-
Feb 27, 20230.56000.56000.56000.56000.5600-
Feb 24, 20230.56000.56000.56000.56000.5600-
Feb 23, 20230.56000.56000.56000.56000.5600-
Feb 22, 20230.56000.56000.56000.56000.5600-
Feb 21, 20230.56000.56000.56000.56000.5600-
Feb 17, 20230.56000.56000.56000.56000.5600-
Feb 16, 20230.56000.56000.56000.56000.5600-
Feb 15, 20230.56000.56000.56000.56000.56001,100
Feb 14, 20230.52000.60000.51000.60000.600056,000
Feb 13, 20230.52000.52000.52000.52000.5200-
Feb 10, 20230.52000.52000.52000.52000.5200-
Feb 09, 20230.52000.52000.52000.52000.520020,000
Feb 08, 20230.52000.52000.52000.52000.52001,000
Feb 07, 20230.51000.51000.51000.51000.5100-
Feb 06, 20230.52000.52000.51000.51000.510016,000
Feb 03, 20230.54000.54000.54000.54000.5400-
Feb 02, 20230.54000.54000.54000.54000.5400-
Feb 01, 20230.54000.54000.54000.54000.5400-
Jan 31, 20230.53000.54000.50000.54000.540086,900
Jan 30, 20230.51000.51000.51000.51000.51006,000
Jan 27, 20230.48000.53000.48000.50000.500074,600
Jan 26, 20230.51000.51000.51000.51000.510012,000
Jan 25, 20230.50000.50000.50000.50000.50006,500
Jan 24, 20230.51000.51000.51000.51000.5100-
Jan 23, 20230.51000.51000.51000.51000.5100-
Jan 20, 20230.51000.51000.51000.51000.5100-
Jan 19, 20230.51000.51000.51000.51000.5100-
Jan 18, 20230.51000.51000.51000.51000.5100-
Jan 17, 20230.51000.51000.51000.51000.5100-
Jan 16, 20230.51000.51000.51000.51000.5100400
Jan 13, 20230.51000.51000.51000.51000.5100-
Jan 12, 20230.51000.51000.51000.51000.5100-
Jan 11, 20230.51000.51000.51000.51000.5100-
Jan 10, 20230.51000.51000.51000.51000.51002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...