Canada markets open in 5 hours 45 minutes

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.87000.0000 (0.00%)
At close: 02:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.87000.87000.87000.87000.8700-
Jan. 17, 20220.87000.87000.87000.87000.8700-
Jan. 14, 20220.88000.88000.87000.87000.87003,000
Jan. 13, 20220.90000.90000.90000.90000.9000-
Jan. 12, 20220.90000.90000.90000.90000.9000500
Jan. 11, 20220.90000.90000.90000.90000.90002,300
Jan. 10, 20220.89000.89000.86000.89000.89002,800
Jan. 07, 20220.91000.91000.91000.91000.9100-
Jan. 06, 20220.91000.91000.91000.91000.9100-
Jan. 05, 20220.91000.91000.91000.91000.9100-
Jan. 04, 20220.91000.91000.91000.91000.9100-
Dec. 31, 2021------
Dec. 30, 20210.91000.91000.91000.91000.9100-
Dec. 29, 20210.88000.91000.88000.91000.91006,000
Dec. 24, 20210.85000.85000.84000.84000.84003,000
Dec. 23, 20210.88000.90000.84000.90000.900010,500
Dec. 22, 20210.87000.87000.87000.87000.87001,800
Dec. 21, 20210.90000.92000.87000.87000.870017,000
Dec. 20, 20210.91000.92000.91000.92000.920057,000
Dec. 17, 20210.90000.95000.87000.95000.9500185,300
Dec. 16, 20210.90000.90000.85000.85000.850012,000
Dec. 15, 20210.91000.91000.91000.91000.9100-
Dec. 14, 20210.91000.91000.91000.91000.91002,200
Dec. 13, 20210.86000.91000.86000.91000.910020,600
Dec. 10, 20210.84000.84000.83000.83000.83007,000
Dec. 09, 20210.87000.87000.87000.87000.8700-
Dec. 08, 20210.87000.87000.87000.87000.87005,000
Dec. 07, 20210.90000.90000.90000.90000.9000-
Dec. 06, 20210.90000.90000.90000.90000.9000-
Dec. 03, 20210.90000.90000.90000.90000.9000-
Dec. 02, 20210.90000.90000.90000.90000.9000-
Dec. 01, 20210.90000.90000.90000.90000.9000-
Nov. 30, 20210.90000.90000.90000.90000.900018,000
Nov. 29, 20210.87000.90000.87000.90000.900012,600
Nov. 26, 20210.90000.90000.90000.90000.90003,500
Nov. 25, 20210.85000.85000.85000.85000.85001,200
Nov. 24, 20210.87000.87000.87000.87000.87003,500
Nov. 23, 20210.89000.90000.87000.87000.870010,600
Nov. 22, 20210.89000.89000.89000.89000.89002,500
Nov. 19, 20210.90000.90000.90000.90000.9000-
Nov. 18, 20210.90000.90000.90000.90000.9000-
Nov. 17, 20210.90000.92000.90000.90000.900010,200
Nov. 16, 20210.85000.85000.82000.82000.82006,000
Nov. 15, 20210.86000.86000.86000.86000.8600500
Nov. 12, 20210.89000.91000.89000.91000.910032,000
Nov. 11, 20210.90000.90000.90000.90000.90005,000
Nov. 10, 20210.90000.90000.90000.90000.9000-
Nov. 09, 20210.90000.90000.90000.90000.90005,000
Nov. 08, 20210.88000.88000.88000.88000.88004,500
Nov. 05, 20210.88000.88000.88000.88000.88003,300
Nov. 04, 20210.88000.88000.88000.88000.8800-
Nov. 03, 20210.88000.88000.88000.88000.8800500
Nov. 02, 20210.84000.86000.73000.85000.850091,200
Nov. 01, 20210.87000.87000.86000.86000.86006,500
Oct. 29, 20210.90000.90000.90000.90000.90002,000
Oct. 28, 20210.89000.89000.86000.86000.86003,000
Oct. 27, 20210.90000.90000.86000.86000.86007,500
Oct. 26, 20210.90000.90000.90000.90000.9000-
Oct. 25, 20210.90000.90000.90000.90000.90001,500
Oct. 22, 20210.88000.90000.86000.90000.900021,000
Oct. 21, 20210.88000.92000.88000.92000.920057,500
Oct. 20, 20210.89000.89000.89000.89000.8900-
Oct. 19, 20210.89000.89000.89000.89000.8900-
Oct. 18, 20210.89000.89000.89000.89000.89003,500
Oct. 15, 20210.89000.89000.89000.89000.8900-
Oct. 14, 20210.89000.89000.89000.89000.89005,500
Oct. 13, 20210.89000.89000.89000.89000.89002,000
Oct. 12, 20210.86000.86000.86000.86000.8600-
Oct. 08, 20210.86000.86000.86000.86000.86001,500
Oct. 07, 20210.90000.90000.90000.90000.90002,000
Oct. 06, 20210.88000.88000.88000.88000.8800800
Oct. 05, 20210.95000.95000.95000.95000.95001,000
Oct. 04, 20210.93000.93000.93000.93000.9300-
Oct. 01, 20210.93000.93000.93000.93000.9300-
Sep. 30, 20210.93000.93000.93000.93000.93001,000
Sep. 29, 20210.92000.92000.92000.92000.92001,500
Sep. 28, 20210.93000.93000.92000.92000.92005,000
Sep. 27, 20210.90000.90000.90000.90000.9000-
Sep. 24, 20210.90000.90000.90000.90000.90002,000
Sep. 23, 20210.90000.90000.90000.90000.90002,500
Sep. 22, 20210.90000.90000.90000.90000.90002,000
Sep. 21, 20210.90000.90000.90000.90000.900032,000
Sep. 20, 20210.90000.90000.90000.90000.9000500
Sep. 17, 20210.88000.88000.88000.88000.8800-
Sep. 16, 20210.88000.88000.88000.88000.88001,000
Sep. 15, 20210.88000.90000.88000.90000.900024,000
Sep. 14, 20210.86000.88000.86000.88000.880012,000
Sep. 13, 20210.86000.86000.86000.86000.86001,500
Sep. 10, 20210.84000.84000.84000.84000.8400-
Sep. 09, 20210.84000.84000.84000.84000.84002,000
Sep. 08, 20210.76000.76000.76000.76000.7600-
Sep. 07, 20210.76000.76000.76000.76000.7600-
Sep. 03, 20210.76000.76000.76000.76000.7600-
Sep. 02, 20210.82000.82000.76000.76000.76004,500
Sep. 01, 20210.82000.82000.82000.82000.8200-
Aug. 31, 20210.84000.84000.82000.82000.82002,500
Aug. 30, 20210.87000.87000.87000.87000.8700-
Aug. 27, 20210.87000.87000.87000.87000.8700-
Aug. 26, 20210.87000.87000.87000.87000.8700-
Aug. 25, 20210.87000.87000.87000.87000.8700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...