Olympia Financial Group Inc. (TSX:OLY)
Canada · Delayed Price · Currency is CAD 129.06
-1.33 (-1.02%)
Sep 23, 2025, 3:59 PM EDT
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 128.99 | 129.06 | 128.16 | 129.06 | 129.06 | -1.02% | 1,781 |
| Sep 22, 2025 | 129.99 | 130.39 | 128.70 | 130.39 | 130.39 | 1.83% | 4,500 |
| Sep 19, 2025 | 130.70 | 130.70 | 128.05 | 128.05 | 128.05 | -2.25% | 5,038 |
| Sep 18, 2025 | 132.18 | 132.19 | 131.00 | 131.00 | 131.00 | -0.05% | 717 |
| Sep 17, 2025 | 131.84 | 131.84 | 131.06 | 131.06 | 130.46 | -0.99% | 1,326 |
| Sep 16, 2025 | 132.53 | 132.53 | 131.69 | 132.37 | 131.76 | 1.28% | 536 |
| Sep 15, 2025 | 130.26 | 130.70 | 130.11 | 130.70 | 130.10 | 0.45% | 1,700 |
| Sep 12, 2025 | 130.88 | 130.88 | 130.11 | 130.11 | 129.51 | -0.03% | 400 |
| Sep 11, 2025 | 131.00 | 131.00 | 130.15 | 130.15 | 129.55 | 0.12% | 640 |
| Sep 10, 2025 | 130.92 | 130.92 | 130.00 | 130.00 | 129.40 | 0.58% | 422 |
| Sep 9, 2025 | 129.32 | 130.01 | 129.25 | 129.25 | 128.66 | -0.69% | 800 |
| Sep 8, 2025 | 130.10 | 130.89 | 130.10 | 130.15 | 129.55 | 0.88% | 800 |
| Sep 5, 2025 | 129.08 | 129.50 | 129.01 | 129.01 | 128.42 | - | 600 |
| Sep 4, 2025 | 130.01 | 130.01 | 129.01 | 129.01 | 128.42 | -0.69% | 1,243 |
| Sep 3, 2025 | 132.00 | 132.00 | 129.00 | 129.90 | 129.31 | -1.67% | 4,800 |
| Sep 2, 2025 | 130.62 | 133.60 | 130.57 | 132.11 | 131.51 | 0.41% | 1,331 |
| Aug 29, 2025 | 132.00 | 132.00 | 130.03 | 131.57 | 130.97 | 0.44% | 1,427 |
| Aug 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | 0.31% | 129 |
| Aug 27, 2025 | 130.06 | 133.35 | 130.06 | 130.59 | 129.99 | 0.41% | 1,730 |
| Aug 26, 2025 | 132.18 | 132.19 | 130.00 | 130.06 | 129.46 | -0.46% | 1,000 |
| Aug 25, 2025 | 131.00 | 131.84 | 130.66 | 130.66 | 130.06 | -0.26% | 626 |
| Aug 22, 2025 | 130.25 | 131.64 | 130.05 | 131.00 | 131.00 | -0.54% | 1,100 |
| Aug 21, 2025 | 131.00 | 133.55 | 129.99 | 131.71 | 131.71 | 1.71% | 2,800 |
| Aug 20, 2025 | 134.24 | 134.24 | 128.06 | 129.50 | 129.50 | -3.22% | 3,824 |
| Aug 19, 2025 | 132.43 | 134.12 | 132.43 | 133.81 | 133.21 | 1.06% | 1,300 |
| Aug 18, 2025 | 131.00 | 133.66 | 130.99 | 132.41 | 131.82 | 0.92% | 2,706 |
| Aug 15, 2025 | 130.70 | 132.00 | 129.85 | 131.20 | 130.61 | 1.90% | 1,743 |
| Aug 14, 2025 | 127.98 | 129.60 | 125.50 | 128.75 | 128.17 | -0.16% | 3,900 |
| Aug 13, 2025 | 128.48 | 130.60 | 128.48 | 128.95 | 128.37 | 1.70% | 1,800 |
| Aug 12, 2025 | 128.90 | 130.60 | 126.80 | 126.80 | 126.23 | -0.19% | 2,908 |
| Aug 11, 2025 | 125.06 | 127.84 | 125.06 | 127.04 | 126.47 | 2.24% | 2,800 |
| Aug 8, 2025 | 125.94 | 125.94 | 124.26 | 124.26 | 123.70 | -0.55% | 305 |
| Aug 7, 2025 | 123.48 | 124.95 | 123.48 | 124.95 | 124.39 | 1.18% | 400 |
| Aug 6, 2025 | 124.84 | 124.84 | 121.00 | 123.49 | 122.94 | -0.41% | 3,800 |
| Aug 5, 2025 | 126.85 | 126.86 | 124.00 | 124.00 | 123.44 | -2.25% | 1,800 |
| Aug 1, 2025 | 129.42 | 129.42 | 124.96 | 126.85 | 126.28 | -2.04% | 2,237 |
| Jul 31, 2025 | 123.99 | 130.16 | 123.99 | 129.49 | 128.91 | 4.98% | 3,839 |
| Jul 30, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 122.80 | -0.12% | 600 |
| Jul 29, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 122.95 | - | - |
| Jul 28, 2025 | 123.99 | 123.99 | 123.50 | 123.50 | 122.95 | -0.80% | 400 |
| Jul 25, 2025 | 123.98 | 124.49 | 123.94 | 124.49 | 123.93 | 0.41% | 412 |
| Jul 24, 2025 | 122.27 | 123.98 | 122.27 | 123.98 | 123.42 | -0.01% | 700 |
| Jul 23, 2025 | 123.00 | 123.99 | 121.60 | 123.99 | 123.43 | 0.80% | 1,700 |
| Jul 22, 2025 | 123.00 | 123.00 | 121.68 | 123.00 | 122.45 | - | 3,100 |
| Jul 21, 2025 | 122.85 | 123.00 | 122.85 | 123.00 | 121.85 | 0.65% | 1,500 |
| Jul 18, 2025 | 122.60 | 122.65 | 122.20 | 122.20 | 121.60 | -0.65% | 2,400 |
| Jul 17, 2025 | 122.90 | 123.00 | 122.65 | 123.00 | 122.40 | 0.08% | 3,700 |
| Jul 16, 2025 | 122.04 | 122.90 | 122.04 | 122.90 | 122.30 | 0.53% | 2,403 |
| Jul 15, 2025 | 122.24 | 122.25 | 122.20 | 122.25 | 121.65 | -0.57% | 2,018 |
| Jul 14, 2025 | 121.80 | 122.95 | 120.05 | 122.95 | 122.35 | 1.41% | 3,443 |