Omni-Lite Industries Canada Inc. OML
TSXV · Canada · Producer Manufacturing
CAD 2.81-0.11 (-3.77%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.81 | -3.77% | CAD 2.93 | CAD 3.10 | CAD 2.80 | 37.80K |
| 2026-09-30 | CAD 2.92 | +0.69% | CAD 2.95 | CAD 2.95 | CAD 2.92 | 15.80K |
| 2026-09-29 | CAD 2.90 | 0.00% | CAD 2.90 | CAD 2.90 | CAD 2.90 | 8.80K |
| 2026-09-28 | CAD 2.90 | -1.36% | CAD 2.94 | CAD 2.94 | CAD 2.82 | 6.30K |
| 2026-09-25 | CAD 2.94 | +1.03% | CAD 2.91 | CAD 2.94 | CAD 2.91 | 5.70K |
| 2026-09-24 | CAD 2.91 | +2.83% | CAD 2.90 | CAD 2.91 | CAD 2.90 | 8.50K |
| 2026-09-23 | CAD 2.83 | -2.41% | CAD 2.90 | CAD 2.90 | CAD 2.83 | 5.40K |
| 2026-09-22 | CAD 2.90 | +1.75% | CAD 2.85 | CAD 2.90 | CAD 2.85 | 2.20K |
| 2026-09-21 | CAD 2.85 | -1.72% | CAD 2.85 | CAD 2.85 | CAD 2.85 | 100 |
| 2026-09-18 | CAD 2.90 | +0.35% | CAD 2.90 | CAD 2.90 | CAD 2.78 | 3.50K |
| 2026-09-17 | CAD 2.89 | +3.21% | CAD 2.84 | CAD 2.89 | CAD 2.84 | 3.30K |
| 2026-09-16 | CAD 2.80 | +1.82% | CAD 2.75 | CAD 2.80 | CAD 2.75 | 2.90K |
| 2026-09-15 | CAD 2.75 | 0.00% | CAD 2.75 | CAD 2.75 | CAD 2.75 | 6.70K |
| 2026-09-14 | CAD 2.75 | 0.00% | CAD 2.75 | CAD 2.80 | CAD 2.75 | 19.60K |
| 2026-09-11 | CAD 2.75 | 0.00% | CAD 2.70 | CAD 2.75 | CAD 2.70 | 42.60K |
| 2026-09-10 | CAD 2.75 | 0.00% | CAD 2.74 | CAD 2.75 | CAD 2.73 | 9.70K |
| 2026-09-09 | CAD 2.75 | -1.79% | CAD 2.70 | CAD 2.80 | CAD 2.70 | 23.90K |
| 2026-09-08 | CAD 2.80 | 0.00% | CAD 2.85 | CAD 2.85 | CAD 2.80 | 4.30K |
| 2026-09-04 | CAD 2.80 | -1.75% | CAD 2.76 | CAD 2.85 | CAD 2.69 | 77.70K |
| 2026-09-03 | CAD 2.85 | 0.00% | CAD 2.85 | CAD 2.85 | CAD 2.82 | 267.20K |
| 2026-09-02 | CAD 2.85 | +5.56% | CAD 2.74 | CAD 2.90 | CAD 2.74 | 18.50K |
| 2026-09-01 | CAD 2.70 | +1.89% | CAD 2.70 | CAD 2.70 | CAD 2.70 | 200 |
| 2026-08-31 | CAD 2.65 | -1.85% | CAD 2.59 | CAD 2.65 | CAD 2.59 | 2.90K |
| 2026-08-28 | CAD 2.70 | +0.37% | CAD 2.69 | CAD 2.70 | CAD 2.69 | 200 |
| 2026-08-27 | CAD 2.69 | -2.18% | CAD 2.69 | CAD 2.69 | CAD 2.65 | 3.20K |
| 2026-08-26 | CAD 2.75 | -1.79% | CAD 2.75 | CAD 2.75 | CAD 2.75 | 6.30K |
| 2026-08-25 | CAD 2.80 | 0.00% | CAD 2.80 | CAD 2.80 | CAD 2.80 | 200 |
| 2026-08-24 | CAD 2.80 | +2.94% | CAD 2.70 | CAD 2.80 | CAD 2.70 | 4.10K |
| 2026-08-21 | CAD 2.72 | -1.81% | CAD 2.77 | CAD 2.77 | CAD 2.68 | 2.80K |
| 2026-08-20 | CAD 2.77 | +9.06% | CAD 2.70 | CAD 2.97 | CAD 2.70 | 56.70K |
| 2026-08-19 | CAD 2.54 | +20.95% | CAD 2.41 | CAD 2.62 | CAD 2.41 | 69.70K |
| 2026-08-18 | CAD 2.10 | -7.08% | CAD 2.16 | CAD 2.18 | CAD 2.07 | 15.70K |
| 2026-08-17 | CAD 2.26 | -1.74% | CAD 2.26 | CAD 2.26 | CAD 2.26 | 1.00K |
| 2026-08-14 | CAD 2.30 | -2.13% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 4.00K |
| 2026-08-13 | CAD 2.35 | +1.29% | CAD 2.35 | CAD 2.35 | CAD 2.35 | 2.00K |
| 2026-08-12 | CAD 2.32 | +1.31% | CAD 2.26 | CAD 2.32 | CAD 2.26 | 9.10K |
| 2026-08-11 | CAD 2.29 | +1.78% | CAD 2.28 | CAD 2.29 | CAD 2.28 | 2.20K |
| 2026-08-10 | CAD 2.25 | +5.14% | CAD 2.17 | CAD 2.25 | CAD 2.17 | 24.00K |
| 2026-08-07 | CAD 2.14 | +3.38% | CAD 2.13 | CAD 2.14 | CAD 2.13 | 3.40K |
| 2026-08-06 | CAD 2.07 | -3.72% | CAD 2.07 | CAD 2.07 | CAD 2.07 | 400 |
| 2026-08-05 | CAD 2.15 | +2.87% | CAD 2.14 | CAD 2.15 | CAD 2.14 | 6.00K |
| 2026-08-04 | CAD 2.09 | 0.00% | CAD 2.09 | CAD 2.09 | CAD 2.09 | 0 |
| 2026-07-31 | CAD 2.09 | 0.00% | CAD 2.09 | CAD 2.09 | CAD 2.09 | 0 |
| 2026-07-30 | CAD 2.09 | +1.46% | CAD 2.10 | CAD 2.10 | CAD 2.09 | 1.80K |
| 2026-07-29 | CAD 2.06 | -2.37% | CAD 2.16 | CAD 2.16 | CAD 2.06 | 900 |
| 2026-07-28 | CAD 2.11 | +2.93% | CAD 2.10 | CAD 2.11 | CAD 2.10 | 1.50K |
| 2026-07-27 | CAD 2.05 | -3.30% | CAD 2.10 | CAD 2.10 | CAD 2.05 | 2.50K |
| 2026-07-24 | CAD 2.12 | +3.41% | CAD 2.12 | CAD 2.12 | CAD 2.12 | 500 |
| 2026-07-23 | CAD 2.05 | -0.49% | CAD 2.06 | CAD 2.06 | CAD 2.05 | 5.00K |
| 2026-07-22 | CAD 2.06 | -4.63% | CAD 2.17 | CAD 2.17 | CAD 2.06 | 3.40K |
| 2026-07-21 | CAD 2.16 | -0.92% | CAD 2.14 | CAD 2.16 | CAD 2.14 | 1.50K |
| 2026-07-20 | CAD 2.18 | +6.34% | CAD 2.18 | CAD 2.18 | CAD 2.18 | 100 |
| 2026-07-17 | CAD 2.05 | +2.50% | CAD 2.10 | CAD 2.10 | CAD 2.05 | 7.80K |
| 2026-07-16 | CAD 2.00 | 0.00% | CAD 2.00 | CAD 2.00 | CAD 2.00 | 100 |
| 2026-07-15 | CAD 2.00 | -7.41% | CAD 2.13 | CAD 2.13 | CAD 2.00 | 6.30K |
| 2026-07-14 | CAD 2.16 | +1.89% | CAD 2.13 | CAD 2.16 | CAD 2.13 | 6.10K |
| 2026-07-13 | CAD 2.12 | +1.92% | CAD 2.12 | CAD 2.12 | CAD 2.12 | 100 |
| 2026-07-10 | CAD 2.08 | -0.95% | CAD 2.09 | CAD 2.09 | CAD 2.08 | 1.70K |
| 2026-07-09 | CAD 2.10 | -3.67% | CAD 2.17 | CAD 2.17 | CAD 2.08 | 12.90K |
| 2026-07-08 | CAD 2.18 | -1.36% | CAD 2.21 | CAD 2.23 | CAD 2.18 | 13.00K |
| 2026-07-07 | CAD 2.21 | -1.34% | CAD 2.21 | CAD 2.25 | CAD 2.21 | 10.20K |
| 2026-07-06 | CAD 2.24 | -2.61% | CAD 2.26 | CAD 2.26 | CAD 2.21 | 4.50K |
| 2026-07-03 | CAD 2.30 | +2.22% | CAD 2.30 | CAD 2.30 | CAD 2.25 | 4.20K |
| 2026-07-02 | CAD 2.25 | +0.45% | CAD 2.25 | CAD 2.25 | CAD 2.25 | 34.10K |
| 2026-06-30 | CAD 2.24 | +1.82% | CAD 2.22 | CAD 2.24 | CAD 2.22 | 6.10K |
| 2026-06-29 | CAD 2.20 | +0.46% | CAD 2.21 | CAD 2.21 | CAD 2.20 | 4.20K |
| 2026-06-26 | CAD 2.19 | -0.45% | CAD 2.19 | CAD 2.20 | CAD 2.19 | 6.40K |
| 2026-06-25 | CAD 2.20 | +4.27% | CAD 2.13 | CAD 2.25 | CAD 2.13 | 46.50K |
| 2026-06-24 | CAD 2.11 | +8.76% | CAD 1.99 | CAD 2.15 | CAD 1.99 | 40.50K |
| 2026-06-23 | CAD 1.94 | -2.02% | CAD 1.90 | CAD 2.00 | CAD 1.90 | 4.10K |
| 2026-06-22 | CAD 1.98 | +9.39% | CAD 1.90 | CAD 2.05 | CAD 1.90 | 45.30K |
| 2026-06-19 | CAD 1.81 | +4.62% | CAD 1.79 | CAD 1.81 | CAD 1.79 | 900 |
| 2026-06-18 | CAD 1.73 | -4.95% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 5.20K |
| 2026-06-17 | CAD 1.82 | +0.55% | CAD 1.90 | CAD 1.90 | CAD 1.82 | 3.60K |
| 2026-06-16 | CAD 1.81 | +0.56% | CAD 1.80 | CAD 1.81 | CAD 1.75 | 16.30K |
| 2026-06-15 | CAD 1.80 | -0.55% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 300 |
| 2026-06-12 | CAD 1.81 | +1.69% | CAD 1.81 | CAD 1.81 | CAD 1.81 | 1.10K |
| 2026-06-11 | CAD 1.78 | -1.66% | CAD 1.75 | CAD 1.80 | CAD 1.75 | 17.50K |
| 2026-06-10 | CAD 1.81 | 0.00% | CAD 1.81 | CAD 1.81 | CAD 1.81 | 0 |
| 2026-06-09 | CAD 1.81 | +4.02% | CAD 1.81 | CAD 1.81 | CAD 1.81 | 12.60K |
| 2026-06-08 | CAD 1.74 | +2.96% | CAD 1.73 | CAD 1.81 | CAD 1.73 | 3.20K |
| 2026-06-05 | CAD 1.69 | -8.15% | CAD 1.81 | CAD 1.81 | CAD 1.69 | 10.90K |
| 2026-06-04 | CAD 1.84 | -2.65% | CAD 1.85 | CAD 1.85 | CAD 1.82 | 3.70K |
| 2026-06-03 | CAD 1.89 | 0.00% | CAD 1.89 | CAD 1.89 | CAD 1.89 | 0 |
| 2026-06-02 | CAD 1.89 | +5.00% | CAD 1.81 | CAD 1.89 | CAD 1.81 | 2.50K |
| 2026-06-01 | CAD 1.80 | +1.12% | CAD 1.84 | CAD 1.89 | CAD 1.80 | 17.60K |
| 2026-05-29 | CAD 1.78 | +3.49% | CAD 1.75 | CAD 1.80 | CAD 1.75 | 27.50K |
| 2026-05-28 | CAD 1.72 | +2.99% | CAD 1.74 | CAD 1.74 | CAD 1.67 | 13.20K |
| 2026-05-27 | CAD 1.67 | +17.61% | CAD 1.56 | CAD 1.74 | CAD 1.56 | 62.80K |
| 2026-05-26 | CAD 1.42 | -11.25% | CAD 1.60 | CAD 1.60 | CAD 1.42 | 2.10K |