Canada markets open in 7 hours 39 minutes

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.70000.0000 (0.00%)
At close: 03:47PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.70000.70000.70000.70000.7000-
Dec 06, 20220.70000.70000.70000.70000.70001,000
Dec 05, 20220.70000.70000.70000.70000.7000-
Dec 02, 20220.73000.73000.70000.70000.700059,400
Dec 01, 20220.72000.72000.72000.72000.7200-
Nov 30, 20220.73000.76000.72000.72000.72006,500
Nov 29, 20220.73000.73000.73000.73000.7300500
Nov 28, 20220.71000.71000.71000.71000.7100-
Nov 25, 20220.82000.82000.71000.71000.710015,200
Nov 24, 20220.81000.81000.81000.81000.81003,000
Nov 23, 20220.82000.82000.82000.82000.8200200
Nov 22, 20220.82000.82000.82000.82000.82008,000
Nov 21, 20220.83000.83000.83000.83000.8300200
Nov 18, 20220.83000.83000.83000.83000.8300-
Nov 17, 20220.83000.83000.83000.83000.8300-
Nov 16, 20220.82000.83000.82000.83000.830012,000
Nov 15, 20220.82000.82000.82000.82000.8200-
Nov 14, 20220.82000.82000.82000.82000.8200-
Nov 11, 20220.82000.82000.82000.82000.8200-
Nov 10, 20220.82000.82000.82000.82000.82005,000
Nov 09, 20220.83000.83000.83000.83000.8300-
Nov 08, 20220.83000.84000.83000.83000.830017,000
Nov 07, 20220.80000.84000.80000.84000.840016,300
Nov 04, 20220.83000.83000.83000.83000.8300-
Nov 03, 20220.83000.83000.83000.83000.8300-
Nov 02, 20220.83000.83000.83000.83000.8300-
Nov 01, 20220.83000.83000.83000.83000.8300-
Oct 31, 20220.83000.83000.83000.83000.8300-
Oct 28, 20220.83000.83000.83000.83000.8300-
Oct 27, 20220.83000.83000.83000.83000.8300-
Oct 26, 20220.83000.83000.83000.83000.830010,000
Oct 25, 20220.83000.83000.83000.83000.830020,000
Oct 24, 20220.84000.84000.84000.84000.8400-
Oct 21, 20220.84000.84000.84000.84000.8400-
Oct 20, 20220.83000.85000.83000.84000.840029,000
Oct 19, 20220.85000.85000.85000.85000.8500-
Oct 18, 20220.85000.85000.85000.85000.8500500
Oct 17, 20220.82000.85000.82000.85000.850070,000
Oct 14, 20220.85000.85000.85000.85000.8500-
Oct 13, 20220.84000.85000.84000.85000.850011,100
Oct 12, 20220.84000.84000.84000.84000.8400-
Oct 11, 20220.84000.84000.84000.84000.84003,000
Oct 07, 20220.85000.85000.85000.85000.8500-
Oct 06, 20220.85000.85000.85000.85000.8500-
Oct 05, 20220.85000.85000.85000.85000.8500-
Oct 04, 20220.85000.85000.85000.85000.8500-
Oct 03, 20220.85000.85000.85000.85000.8500-
Sept 30, 20220.85000.85000.85000.85000.8500-
Sept 29, 20220.85000.85000.85000.85000.85003,000
Sept 28, 20220.83000.85000.81000.81000.810010,000
Sept 27, 20220.83000.83000.83000.83000.83002,500
Sept 26, 20220.82000.82000.82000.82000.82001,100
Sept 23, 20220.82000.82000.82000.82000.8200-
Sept 22, 20220.82000.82000.82000.82000.8200-
Sept 21, 20220.82000.82000.82000.82000.8200-
Sept 20, 20220.82000.82000.82000.82000.8200-
Sept 19, 20220.82000.82000.82000.82000.82002,000
Sept 16, 20220.84000.84000.84000.84000.8400-
Sept 15, 20220.84000.84000.84000.84000.840013,500
Sept 14, 20220.83000.84000.83000.84000.840024,500
Sept 13, 20220.83000.83000.83000.83000.8300-
Sept 12, 20220.80000.83000.80000.83000.83008,000
Sept 09, 20220.83000.83000.83000.83000.8300-
Sept 08, 20220.82000.83000.82000.83000.83002,900
Sept 07, 20220.73000.73000.73000.73000.7300-
Sept 06, 20220.74000.74000.73000.73000.73007,500
Sept 02, 20220.83000.83000.83000.83000.83002,000
Sept 01, 20220.73000.73000.73000.73000.7300-
Aug 31, 20220.73000.73000.73000.73000.7300-
Aug 30, 20220.73000.73000.73000.73000.7300-
Aug 29, 20220.81000.81000.73000.73000.73003,500
Aug 26, 20220.76000.76000.76000.76000.760020,000
Aug 25, 20220.76000.76000.76000.76000.76002,000
Aug 24, 20220.83000.83000.83000.83000.8300-
Aug 23, 20220.83000.83000.83000.83000.8300-
Aug 22, 20220.83000.83000.83000.83000.8300-
Aug 19, 20220.83000.83000.83000.83000.8300-
Aug 18, 20220.83000.83000.83000.83000.8300-
Aug 17, 20220.83000.83000.83000.83000.8300-
Aug 16, 20220.83000.83000.83000.83000.8300-
Aug 15, 20220.83000.83000.83000.83000.8300-
Aug 12, 20220.83000.83000.83000.83000.8300-
Aug 11, 20220.83000.83000.83000.83000.8300-
Aug 10, 20220.83000.83000.83000.83000.8300-
Aug 09, 20220.83000.83000.83000.83000.8300-
Aug 08, 20220.83000.83000.83000.83000.8300-
Aug 05, 20220.83000.83000.83000.83000.83001,500
Aug 04, 20220.84000.84000.84000.84000.8400-
Aug 03, 20220.84000.84000.84000.84000.84002,500
Aug 02, 20220.84000.85000.84000.85000.85006,500
Jul 29, 20220.85000.85000.85000.85000.8500-
Jul 28, 20220.85000.85000.85000.85000.8500-
Jul 27, 20220.85000.85000.85000.85000.8500-
Jul 26, 20220.85000.85000.85000.85000.8500500
Jul 25, 20220.85000.85000.85000.85000.8500-
Jul 22, 20220.80000.85000.80000.85000.85009,000
Jul 21, 20220.76000.76000.76000.76000.7600-
Jul 20, 20220.76000.76000.76000.76000.7600-
Jul 19, 20220.76000.76000.76000.76000.7600-
Jul 18, 20220.76000.76000.76000.76000.7600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...