Olympia Financial Group Inc. (TSX:OLY)
Canada
· Delayed Price · Currency is CAD 121.50
+0.30 (0.25%)
Jun 20, 2025, 3:59 PM EDT
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 122.00 | 124.00 | 119.80 | 121.50 | 121.50 | 0.25% | 3,121 |
| Jun 19, 2025 | 121.19 | 121.20 | 120.50 | 121.20 | 121.20 | 0.17% | 3,100 |
| Jun 18, 2025 | 121.13 | 122.00 | 120.28 | 121.00 | 120.40 | -0.80% | 2,332 |
| Jun 17, 2025 | 121.90 | 121.98 | 118.26 | 121.98 | 121.38 | -0.13% | 1,802 |
| Jun 16, 2025 | 117.71 | 123.36 | 117.71 | 122.14 | 121.53 | 4.84% | 6,900 |
| Jun 13, 2025 | 115.25 | 116.50 | 115.25 | 116.50 | 115.92 | 1.68% | 1,900 |
| Jun 12, 2025 | 114.90 | 115.24 | 114.58 | 114.58 | 114.01 | -0.37% | 2,442 |
| Jun 11, 2025 | 114.90 | 115.00 | 114.90 | 115.00 | 114.43 | 0.09% | 2,604 |
| Jun 10, 2025 | 114.89 | 115.25 | 114.89 | 114.90 | 114.33 | - | 2,800 |
| Jun 9, 2025 | 112.80 | 114.90 | 112.50 | 114.90 | 114.33 | 2.82% | 1,223 |
| Jun 6, 2025 | 111.19 | 111.75 | 110.78 | 111.75 | 111.20 | 0.04% | 1,200 |
| Jun 5, 2025 | 111.24 | 111.70 | 110.95 | 111.70 | 111.15 | -0.27% | 1,400 |
| Jun 4, 2025 | 111.96 | 113.00 | 111.25 | 112.00 | 111.44 | - | 5,400 |
| Jun 3, 2025 | 111.74 | 112.00 | 110.75 | 112.00 | 111.44 | 0.19% | 2,600 |
| Jun 2, 2025 | 110.96 | 111.79 | 110.26 | 111.79 | 111.24 | 1.63% | 2,035 |
| May 30, 2025 | 108.41 | 111.38 | 108.41 | 110.00 | 109.45 | 0.46% | 4,512 |
| May 29, 2025 | 108.96 | 109.86 | 108.01 | 109.50 | 108.96 | 0.78% | 2,000 |
| May 28, 2025 | 107.75 | 108.65 | 107.69 | 108.65 | 108.11 | 0.88% | 1,340 |
| May 27, 2025 | 106.99 | 107.75 | 106.30 | 107.70 | 107.17 | 0.09% | 1,008 |
| May 26, 2025 | 107.95 | 107.99 | 106.01 | 107.60 | 107.07 | 1.47% | 1,330 |
| May 23, 2025 | 107.20 | 107.20 | 106.04 | 106.04 | 105.51 | -1.80% | 334 |
| May 22, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.44 | -0.48% | 704 |
| May 21, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 107.96 | -0.09% | 300 |
| May 20, 2025 | 107.96 | 109.00 | 106.75 | 108.60 | 107.46 | 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 | - | - |