Omni-Lite Industries Canada Inc. OML
TSXV · Kanada · Üretici İmalatı
CAD 2,81-0,11 (-%3,77)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |