Olympia Financial Group Inc. (TSX:OLY)
Canada
· Delayed Price · Currency is CAD 111.00
+1.00 (0.91%)
Jun 2, 2025, 10:24 AM EDT
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 108.41 | 111.38 | 108.41 | 110.00 | 110.00 | 0.46% | 4,512 |
| May 29, 2025 | 108.96 | 109.86 | 108.01 | 109.50 | 109.50 | 0.78% | 2,000 |
| May 28, 2025 | 107.75 | 108.65 | 107.69 | 108.65 | 108.65 | 0.88% | 1,340 |
| May 27, 2025 | 106.99 | 107.75 | 106.30 | 107.70 | 107.70 | 0.09% | 1,008 |
| May 26, 2025 | 107.95 | 107.99 | 106.01 | 107.60 | 107.60 | 1.47% | 1,330 |
| May 23, 2025 | 107.20 | 107.20 | 106.04 | 106.04 | 106.04 | -1.80% | 334 |
| May 22, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | -0.48% | 704 |
| May 21, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | -0.09% | 300 |
| May 20, 2025 | 107.96 | 109.00 | 106.75 | 108.60 | 108.00 | 1.50% | 4,300 |
| May 16, 2025 | 105.54 | 107.00 | 105.54 | 107.00 | 106.41 | 0.19% | 2,100 |
| May 15, 2025 | 105.45 | 106.80 | 105.25 | 106.80 | 106.21 | 1.57% | 1,615 |
| May 14, 2025 | 105.95 | 105.95 | 105.15 | 105.15 | 104.57 | -0.71% | 900 |
| May 13, 2025 | 105.91 | 105.95 | 105.90 | 105.90 | 105.31 | -0.05% | 500 |
| May 12, 2025 | 105.97 | 106.00 | 105.95 | 105.95 | 105.36 | 0.28% | 2,404 |
| May 9, 2025 | 103.24 | 105.65 | 103.24 | 105.65 | 105.07 | 0.33% | 1,425 |
| May 8, 2025 | 104.05 | 105.65 | 104.00 | 105.30 | 104.72 | 3.61% | 1,025 |
| May 7, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.07 | 0.12% | 120 |
| May 6, 2025 | 102.89 | 102.97 | 101.51 | 101.51 | 100.95 | -1.40% | 1,100 |
| May 5, 2025 | 105.70 | 105.70 | 102.95 | 102.95 | 102.38 | -2.60% | 700 |
| May 2, 2025 | 103.75 | 105.70 | 103.75 | 105.70 | 105.12 | 1.88% | 3,600 |
| May 1, 2025 | 103.50 | 103.75 | 102.50 | 103.75 | 103.18 | 0.24% | 1,700 |
| Apr 30, 2025 | 103.45 | 103.50 | 103.45 | 103.50 | 102.93 | - | 314 |
| Apr 29, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 102.93 | - | 507 |
| Apr 28, 2025 | 103.94 | 103.94 | 103.43 | 103.50 | 102.93 | 1.22% | 633 |
| Apr 25, 2025 | 102.50 | 102.50 | 102.25 | 102.25 | 101.69 | -0.34% | 300 |
| Apr 24, 2025 | 102.05 | 102.60 | 102.05 | 102.60 | 102.03 | 0.58% | 700 |
| Apr 23, 2025 | 103.94 | 103.99 | 102.01 | 102.01 | 101.45 | -1.91% | 700 |
| Apr 22, 2025 | 103.95 | 104.00 | 103.01 | 104.00 | 103.43 | 0.05% | 700 |
| Apr 21, 2025 | 104.87 | 104.87 | 102.30 | 103.95 | 103.95 | -0.72% | 2,000 |
| Apr 17, 2025 | 104.90 | 104.95 | 104.00 | 104.70 | 104.70 | -1.18% | 2,300 |
| Apr 16, 2025 | 106.00 | 106.00 | 104.99 | 105.95 | 105.35 | -0.05% | 2,910 |
| Apr 15, 2025 | 103.01 | 106.00 | 103.01 | 106.00 | 105.40 | 1.25% | 2,800 |
| Apr 14, 2025 | 104.60 | 104.69 | 104.60 | 104.69 | 104.10 | 1.64% | 300 |
| Apr 11, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 102.42 | -1.90% | 1,100 |
| Apr 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.41 | - | - |
| Apr 9, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.41 | 1.94% | 600 |
| Apr 8, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 102.42 | -0.96% | 1,300 |
| Apr 7, 2025 | 100.04 | 104.00 | 99.50 | 104.00 | 103.41 | - | 4,643 |
| Apr 4, 2025 | 103.51 | 105.69 | 102.68 | 104.00 | 103.41 | 0.31% | 1,938 |
| Apr 3, 2025 | 104.26 | 104.26 | 103.64 | 103.68 | 103.09 | -2.01% | 510 |
| Apr 2, 2025 | 104.77 | 105.81 | 104.28 | 105.81 | 105.21 | -0.65% | 1,239 |
| Apr 1, 2025 | 104.54 | 107.16 | 104.54 | 106.50 | 105.90 | 0.85% | 1,844 |
| Mar 31, 2025 | 102.38 | 105.60 | 102.31 | 105.60 | 105.00 | 2.35% | 600 |
| Mar 28, 2025 | 106.51 | 106.51 | 103.11 | 103.18 | 102.60 | -3.13% | 2,900 |
| Mar 27, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 105.91 | - | 101 |
| Mar 26, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 105.91 | -1.27% | 200 |
| Mar 25, 2025 | 107.88 | 107.88 | 107.88 | 107.88 | 107.27 | 0.35% | 512 |
| Mar 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.89 | 1.13% | 200 |
| Mar 21, 2025 | 106.31 | 106.31 | 106.00 | 106.30 | 105.70 | -2.03% | 400 |
| Mar 20, 2025 | 107.01 | 108.50 | 106.75 | 108.50 | 107.89 | 0.46% | 3,124 |