TSXV - Delayed Quote CAD

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

0.8600 0.0000 (0.00%)
At close: April 24 at 1:04 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Apr 8, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 1,400
Apr 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 1, 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 8, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 300
Mar 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 4, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 12,000
Mar 1, 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 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Feb 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 3,000
Feb 7, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 5,000
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 18,500
Feb 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Feb 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 2,500
Feb 1, 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 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 5, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 12,000
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 2, 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 -
Dec 21, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 59,400
Dec 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 19, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 16,000
Dec 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 500
Dec 13, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 500
Dec 12, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 11, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 7, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 8,000
Dec 6, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 5, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 4, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 30, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 29, 2023 0.6800 0.6800 0.6300 0.6300 0.6300 17,000
Nov 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,500
Nov 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Nov 24, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 9,500
Nov 23, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
Nov 22, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Nov 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 17, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 6,500
Nov 15, 2023 0.7000 0.7000 0.6800 0.7000 0.7000 67,600
Nov 14, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 5,000
Nov 13, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 34,100
Nov 10, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 8,500
Nov 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 3,500
Nov 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 7, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 6, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Nov 2, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 1, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 31, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 30, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 25, 2023 0.6400 0.7200 0.6400 0.7200 0.7200 4,500
Oct 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 23, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 18, 2023 0.6000 0.7500 0.6000 0.7500 0.7500 42,000
Oct 17, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Oct 12, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 11, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 4, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 38,500
Oct 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 26, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 21, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 15, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 12, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 4,500
Sep 11, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 2,500
Sep 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Sep 7, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 5, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 2,000
Sep 1, 2023 0.5900 0.5900 0.5300 0.5300 0.5300 2,500
Aug 31, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 30, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 29, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 28, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 4,000
Aug 25, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 24, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 23, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 22, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 21, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 18, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 5,000
Aug 17, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 9,100
Aug 15, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 2,000
Aug 14, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 5,500
Aug 11, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 10, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 9, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 8, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 3,000
Aug 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 9,500
Aug 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 5,800
Aug 1, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jul 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jul 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jul 27, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 2,300
Jul 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 5,000
Jul 25, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jul 24, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Jul 21, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 20, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 19, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 400
Jul 18, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 17, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 14, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 13, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 12, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 11, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 3,000
Jul 10, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 700
Jul 7, 2023 0.5700 0.6200 0.5700 0.6200 0.6200 5,900
Jul 6, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 30, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 27, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 26, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 23, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 22, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 4,800
Jun 20, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 19, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 16, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 14, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 13, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 9, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 1,500
Jun 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,500
Jun 7, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 5, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 2, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 1, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
May 31, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 3,500
May 30, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
May 29, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
May 26, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
May 25, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
May 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 23, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
May 19, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 1,000
May 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 17, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 16, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 11, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 10, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 9, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 8, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 500
May 5, 2023 0.5600 0.5700 0.5000 0.5000 0.5000 27,000
May 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 3, 2023 0.4800 0.5700 0.4800 0.5700 0.5700 43,000
May 2, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 500
May 1, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 25, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 24, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -