Olympia Financial Group Inc. (TSX:OLY)
Canada · Delayed Price · Currency is CAD 124.26
-0.69 (-0.55%)
Aug 8, 2025, 3:59 PM EDT
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 125.94 | 125.94 | 124.26 | 124.26 | 124.26 | -0.55% | 305 |
| Aug 7, 2025 | 123.48 | 124.95 | 123.48 | 124.95 | 124.95 | 1.18% | 400 |
| Aug 6, 2025 | 124.84 | 124.84 | 121.00 | 123.49 | 123.49 | -0.41% | 3,800 |
| Aug 5, 2025 | 126.85 | 126.86 | 124.00 | 124.00 | 124.00 | -2.25% | 1,800 |
| Aug 1, 2025 | 129.42 | 129.42 | 124.96 | 126.85 | 126.85 | -2.04% | 2,237 |
| Jul 31, 2025 | 123.99 | 130.16 | 123.99 | 129.49 | 129.49 | 4.98% | 3,839 |
| Jul 30, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -0.12% | 600 |
| Jul 29, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jul 28, 2025 | 123.99 | 123.99 | 123.50 | 123.50 | 123.50 | -0.80% | 400 |
| Jul 25, 2025 | 123.98 | 124.49 | 123.94 | 124.49 | 124.49 | 0.41% | 412 |
| Jul 24, 2025 | 122.27 | 123.98 | 122.27 | 123.98 | 123.98 | -0.01% | 700 |
| Jul 23, 2025 | 123.00 | 123.99 | 121.60 | 123.99 | 123.99 | 0.80% | 1,700 |
| Jul 22, 2025 | 123.00 | 123.00 | 121.68 | 123.00 | 123.00 | - | 3,100 |
| Jul 21, 2025 | 122.85 | 123.00 | 122.85 | 123.00 | 122.40 | 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 |
| Jul 11, 2025 | 121.50 | 121.84 | 121.24 | 121.24 | 120.65 | -0.50% | 1,032 |
| Jul 10, 2025 | 121.89 | 122.75 | 121.85 | 121.85 | 121.26 | 0.66% | 1,317 |
| Jul 9, 2025 | 120.95 | 121.05 | 119.31 | 121.05 | 120.46 | 0.08% | 1,600 |
| Jul 8, 2025 | 122.22 | 122.22 | 120.95 | 120.95 | 120.36 | -0.08% | 1,000 |
| Jul 7, 2025 | 120.75 | 122.22 | 120.55 | 121.05 | 120.46 | 0.44% | 3,311 |
| Jul 4, 2025 | 120.54 | 120.54 | 120.51 | 120.52 | 119.93 | 0.10% | 818 |
| Jul 3, 2025 | 120.34 | 121.00 | 120.16 | 120.40 | 119.81 | 0.75% | 1,629 |
| Jul 2, 2025 | 117.73 | 119.50 | 117.73 | 119.50 | 118.92 | -0.13% | 1,635 |
| Jun 30, 2025 | 120.56 | 121.41 | 115.00 | 119.65 | 119.07 | -1.52% | 21,441 |
| Jun 27, 2025 | 120.02 | 122.21 | 120.02 | 121.50 | 120.91 | 0.53% | 635 |
| Jun 26, 2025 | 119.94 | 120.86 | 119.94 | 120.86 | 120.27 | -0.12% | 1,029 |
| Jun 25, 2025 | 121.48 | 121.48 | 120.06 | 121.00 | 120.41 | -1.69% | 1,000 |
| Jun 24, 2025 | 123.95 | 124.00 | 122.29 | 123.08 | 122.48 | -0.06% | 3,300 |
| Jun 23, 2025 | 119.65 | 123.80 | 119.65 | 123.15 | 122.55 | 1.36% | 2,502 |
| Jun 20, 2025 | 122.00 | 124.00 | 119.80 | 121.50 | 120.91 | 0.25% | 3,121 |
| Jun 19, 2025 | 121.19 | 121.20 | 120.50 | 121.20 | 120.61 | 0.17% | 3,100 |
| Jun 18, 2025 | 121.13 | 122.00 | 120.28 | 121.00 | 119.81 | -0.80% | 2,332 |
| Jun 17, 2025 | 121.90 | 121.98 | 118.26 | 121.98 | 120.78 | -0.13% | 1,802 |
| Jun 16, 2025 | 117.71 | 123.36 | 117.71 | 122.14 | 120.94 | 4.84% | 6,900 |
| Jun 13, 2025 | 115.25 | 116.50 | 115.25 | 116.50 | 115.36 | 1.68% | 1,900 |
| Jun 12, 2025 | 114.90 | 115.24 | 114.58 | 114.58 | 113.46 | -0.37% | 2,442 |
| Jun 11, 2025 | 114.90 | 115.00 | 114.90 | 115.00 | 113.87 | 0.09% | 2,604 |
| Jun 10, 2025 | 114.89 | 115.25 | 114.89 | 114.90 | 113.77 | - | 2,800 |
| Jun 9, 2025 | 112.80 | 114.90 | 112.50 | 114.90 | 113.77 | 2.82% | 1,223 |
| Jun 6, 2025 | 111.19 | 111.75 | 110.78 | 111.75 | 110.65 | 0.04% | 1,200 |
| Jun 5, 2025 | 111.24 | 111.70 | 110.95 | 111.70 | 110.60 | -0.27% | 1,400 |
| Jun 4, 2025 | 111.96 | 113.00 | 111.25 | 112.00 | 110.90 | - | 5,400 |
| Jun 3, 2025 | 111.74 | 112.00 | 110.75 | 112.00 | 110.90 | 0.19% | 2,600 |
| Jun 2, 2025 | 110.96 | 111.79 | 110.26 | 111.79 | 110.69 | 1.63% | 2,035 |
| May 30, 2025 | 108.41 | 111.38 | 108.41 | 110.00 | 108.92 | 0.46% | 4,512 |
| May 29, 2025 | 108.96 | 109.86 | 108.01 | 109.50 | 108.43 | 0.78% | 2,000 |