Olympia Financial Group Inc. (TSX: OLY)
Canada
· Delayed Price · Currency is CAD 106.50
+0.50 (0.47%)
Dec 20, 2024, 11:30 AM EST
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | 278 |
| Dec 19, 2024 | 108.00 | 108.00 | 105.75 | 106.00 | 106.00 | -2.30% | 2,846 |
| Dec 18, 2024 | 107.48 | 112.00 | 107.10 | 108.50 | 108.50 | 1.88% | 4,338 |
| Dec 17, 2024 | 109.00 | 109.00 | 106.50 | 106.50 | 105.90 | -1.84% | 3,000 |
| Dec 16, 2024 | 107.00 | 108.50 | 106.66 | 108.50 | 107.89 | 1.40% | 7,100 |
| Dec 13, 2024 | 105.49 | 108.46 | 105.49 | 107.00 | 106.40 | 0.61% | 2,100 |
| Dec 12, 2024 | 103.74 | 106.35 | 103.74 | 106.35 | 105.75 | 3.72% | 6,600 |
| Dec 11, 2024 | 102.25 | 103.50 | 102.25 | 102.54 | 101.96 | 0.53% | 1,107 |
| Dec 10, 2024 | 101.51 | 102.00 | 101.51 | 102.00 | 101.43 | 0.29% | 1,133 |
| Dec 9, 2024 | 101.50 | 101.90 | 101.50 | 101.71 | 101.13 | 0.21% | 1,544 |
| Dec 6, 2024 | 101.84 | 101.95 | 101.50 | 101.50 | 100.93 | 0.50% | 1,028 |
| Dec 5, 2024 | 101.96 | 101.96 | 101.00 | 101.00 | 100.43 | 0.24% | 733 |
| Dec 4, 2024 | 101.49 | 101.49 | 100.76 | 100.76 | 100.19 | 0.01% | 1,400 |
| Dec 3, 2024 | 101.00 | 101.25 | 100.75 | 100.75 | 100.18 | 0.25% | 1,400 |
| Dec 2, 2024 | 100.50 | 101.50 | 100.50 | 100.50 | 99.93 | 0.40% | 1,202 |
| Nov 29, 2024 | 100.69 | 100.70 | 100.10 | 100.10 | 99.54 | -0.65% | 700 |
| Nov 28, 2024 | 100.04 | 100.75 | 100.00 | 100.75 | 100.18 | 0.65% | 1,520 |
| Nov 27, 2024 | 100.17 | 100.17 | 100.10 | 100.10 | 99.54 | -0.79% | 1,204 |
| Nov 26, 2024 | 101.41 | 101.41 | 99.11 | 100.90 | 100.33 | -2.04% | 4,025 |
| Nov 25, 2024 | 103.03 | 103.20 | 103.00 | 103.00 | 102.42 | - | 1,900 |
| Nov 22, 2024 | 103.40 | 104.00 | 103.00 | 103.00 | 102.42 | -0.96% | 740 |
| Nov 21, 2024 | 104.99 | 105.00 | 103.61 | 104.00 | 103.41 | -0.24% | 1,211 |
| Nov 20, 2024 | 104.31 | 104.31 | 104.00 | 104.25 | 103.66 | -2.11% | 944 |
| Nov 19, 2024 | 106.00 | 106.50 | 106.00 | 106.50 | 105.30 | -0.09% | 2,900 |
| Nov 18, 2024 | 104.54 | 106.75 | 104.54 | 106.60 | 105.40 | 1.52% | 3,539 |
| Nov 15, 2024 | 104.96 | 105.00 | 104.96 | 105.00 | 103.82 | 1.69% | 1,000 |
| Nov 14, 2024 | 103.07 | 103.45 | 103.07 | 103.26 | 102.10 | 0.25% | 2,400 |
| Nov 13, 2024 | 106.49 | 106.49 | 103.00 | 103.00 | 101.84 | -1.01% | 2,448 |
| Nov 12, 2024 | 101.26 | 107.00 | 99.28 | 104.05 | 102.88 | 4.89% | 10,500 |
| Nov 11, 2024 | 99.46 | 100.90 | 98.25 | 99.20 | 98.09 | -0.19% | 4,600 |
| Nov 8, 2024 | 99.00 | 99.39 | 98.00 | 99.39 | 98.27 | 0.39% | 3,111 |
| Nov 7, 2024 | 99.61 | 99.61 | 98.84 | 99.00 | 97.89 | 1.02% | 2,714 |
| Nov 6, 2024 | 97.54 | 98.00 | 97.54 | 98.00 | 96.90 | 0.48% | 300 |
| Nov 5, 2024 | 98.09 | 98.09 | 97.53 | 97.53 | 96.43 | 0.29% | 300 |
| Nov 4, 2024 | 98.51 | 98.51 | 96.29 | 97.25 | 96.16 | -0.54% | 2,806 |
| Nov 1, 2024 | 97.00 | 97.78 | 97.00 | 97.78 | 96.68 | 0.79% | 1,200 |
| Oct 31, 2024 | 98.00 | 98.00 | 97.00 | 97.01 | 95.92 | 0.01% | 800 |
| Oct 30, 2024 | 97.70 | 97.70 | 96.31 | 97.00 | 95.91 | -1.01% | 4,500 |
| Oct 29, 2024 | 97.84 | 97.99 | 97.32 | 97.99 | 96.89 | 1.54% | 1,636 |
| Oct 28, 2024 | 95.60 | 96.50 | 95.60 | 96.50 | 95.42 | 0.94% | 500 |
| Oct 25, 2024 | 96.25 | 96.84 | 95.60 | 95.60 | 94.53 | -0.21% | 1,700 |
| Oct 24, 2024 | 95.70 | 95.80 | 95.70 | 95.80 | 94.72 | 0.16% | 617 |
| Oct 23, 2024 | 98.98 | 98.98 | 95.51 | 95.65 | 94.58 | -2.89% | 5,620 |
| Oct 22, 2024 | 98.49 | 98.50 | 98.35 | 98.50 | 97.39 | -0.15% | 500 |
| Oct 21, 2024 | 100.43 | 100.44 | 98.01 | 98.65 | 96.95 | 0.20% | 3,642 |
| Oct 18, 2024 | 98.50 | 98.50 | 97.07 | 98.45 | 96.75 | -0.05% | 5,000 |
| Oct 17, 2024 | 99.99 | 100.44 | 98.50 | 98.50 | 96.80 | -1.05% | 6,400 |
| Oct 16, 2024 | 99.01 | 100.00 | 99.01 | 99.55 | 97.83 | -0.19% | 1,600 |
| Oct 15, 2024 | 100.02 | 100.05 | 99.05 | 99.74 | 98.02 | -0.28% | 3,400 |
| Oct 11, 2024 | 100.01 | 100.02 | 100.01 | 100.02 | 98.29 | -0.33% | 300 |
| Oct 10, 2024 | 100.05 | 100.50 | 100.00 | 100.35 | 98.62 | -0.53% | 2,100 |
| Oct 9, 2024 | 101.73 | 102.00 | 100.53 | 100.88 | 99.14 | -0.38% | 900 |
| Oct 8, 2024 | 101.45 | 101.50 | 100.50 | 101.26 | 99.51 | 2.26% | 2,810 |
| Oct 7, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 97.31 | - | - |
| Oct 4, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 97.31 | - | - |
| Oct 3, 2024 | 100.20 | 101.10 | 99.02 | 99.02 | 97.31 | -1.19% | 1,014 |
| Oct 2, 2024 | 98.24 | 100.21 | 98.24 | 100.21 | 98.48 | 0.21% | 1,424 |
| Oct 1, 2024 | 99.98 | 100.50 | 99.98 | 100.00 | 98.28 | 0.91% | 1,400 |
| Sep 30, 2024 | 99.10 | 99.15 | 99.10 | 99.10 | 97.39 | 0.61% | 722 |
| Sep 27, 2024 | 98.51 | 99.50 | 98.50 | 98.50 | 96.80 | -0.01% | 2,109 |
| Sep 26, 2024 | 98.60 | 99.05 | 98.50 | 98.51 | 96.81 | - | 1,344 |
| Sep 25, 2024 | 100.96 | 100.96 | 98.51 | 98.51 | 96.81 | -0.99% | 1,244 |
| Sep 24, 2024 | 99.75 | 100.00 | 99.05 | 99.50 | 97.78 | -0.50% | 1,200 |
| Sep 23, 2024 | 100.14 | 100.14 | 100.00 | 100.00 | 98.28 | -0.99% | 500 |
| Sep 20, 2024 | 101.00 | 101.00 | 100.50 | 101.00 | 99.26 | 0.40% | 600 |
| Sep 19, 2024 | 101.75 | 101.75 | 99.00 | 100.60 | 98.86 | -1.63% | 7,817 |
| Sep 18, 2024 | 100.40 | 102.27 | 100.40 | 102.27 | 100.51 | -1.66% | 1,500 |
| Sep 17, 2024 | 103.28 | 104.00 | 103.28 | 104.00 | 101.62 | 0.60% | 809 |
| Sep 16, 2024 | 103.00 | 106.00 | 103.00 | 103.38 | 101.01 | 0.99% | 3,606 |
| Sep 13, 2024 | 100.21 | 104.49 | 100.00 | 102.37 | 100.02 | 2.88% | 1,005 |
| Sep 12, 2024 | 99.50 | 99.50 | 99.00 | 99.50 | 97.22 | -0.45% | 600 |
| Sep 11, 2024 | 99.55 | 100.50 | 99.00 | 99.95 | 97.66 | 0.86% | 2,200 |
| Sep 10, 2024 | 103.00 | 103.00 | 99.10 | 99.10 | 96.83 | 0.30% | 2,000 |
| Sep 9, 2024 | 99.50 | 99.63 | 97.99 | 98.80 | 96.54 | -1.20% | 5,600 |
| Sep 6, 2024 | 101.26 | 103.37 | 99.73 | 100.00 | 97.71 | -0.99% | 3,700 |
| Sep 5, 2024 | 99.75 | 101.00 | 99.75 | 101.00 | 98.69 | 1.00% | 1,644 |
| Sep 4, 2024 | 100.75 | 100.75 | 99.99 | 100.00 | 97.71 | -0.79% | 1,600 |
| Sep 3, 2024 | 103.90 | 105.60 | 100.50 | 100.80 | 98.49 | -3.86% | 2,100 |
| Aug 30, 2024 | 104.00 | 104.85 | 104.00 | 104.85 | 102.45 | 2.02% | 210 |
| Aug 29, 2024 | 107.00 | 107.00 | 102.77 | 102.77 | 100.41 | -3.50% | 4,638 |
| Aug 28, 2024 | 104.00 | 106.55 | 104.00 | 106.50 | 104.06 | 3.26% | 902 |
| Aug 27, 2024 | 102.05 | 106.41 | 102.05 | 103.14 | 100.78 | -0.92% | 3,145 |
| Aug 26, 2024 | 105.00 | 107.57 | 104.10 | 104.10 | 101.71 | -1.64% | 2,500 |
| Aug 23, 2024 | 111.00 | 111.00 | 105.64 | 105.84 | 103.41 | -4.65% | 2,831 |
| Aug 22, 2024 | 111.25 | 112.49 | 110.79 | 111.00 | 108.46 | -0.98% | 1,100 |
| Aug 21, 2024 | 108.04 | 112.90 | 108.04 | 112.10 | 109.53 | 2.89% | 7,034 |
| Aug 20, 2024 | 108.00 | 109.00 | 108.00 | 108.95 | 105.87 | 1.12% | 822 |
| Aug 19, 2024 | 107.46 | 107.74 | 106.27 | 107.74 | 104.69 | 1.79% | 2,100 |
| Aug 16, 2024 | 105.99 | 105.99 | 105.85 | 105.85 | 102.85 | 0.09% | 245 |
| Aug 15, 2024 | 106.00 | 107.00 | 105.21 | 105.75 | 102.76 | -1.17% | 1,100 |
| Aug 14, 2024 | 104.90 | 107.00 | 104.50 | 107.00 | 103.97 | 2.00% | 2,700 |
| Aug 13, 2024 | 100.57 | 104.90 | 100.57 | 104.90 | 101.93 | 4.38% | 4,900 |
| Aug 12, 2024 | 100.00 | 101.29 | 100.00 | 100.50 | 97.66 | 0.50% | 2,200 |
| Aug 9, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.17 | - | 600 |
| Aug 8, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.17 | 1.01% | 102 |
| Aug 7, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.20 | -1.00% | 201 |
| Aug 6, 2024 | 98.50 | 101.00 | 98.50 | 100.00 | 97.17 | 1.01% | 1,520 |
| Aug 2, 2024 | 97.05 | 99.90 | 97.05 | 99.00 | 96.20 | 0.98% | 1,000 |
| Aug 1, 2024 | 98.72 | 98.72 | 97.20 | 98.04 | 95.27 | 0.18% | 1,100 |
| Jul 31, 2024 | 96.50 | 97.86 | 96.50 | 97.86 | 95.09 | 2.36% | 1,700 |