Olympia Financial Group Inc. (TSX:OLY)
Canada · Delayed Price · Currency is CAD 111.73
-2.27 (-1.99%)
May 27, 2026, 1:36 PM EST
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 111.12 | 111.80 | 110.41 | 111.76 | - | -1.96% | 6,644 |
| May 26, 2026 | 111.20 | 114.50 | 111.20 | 114.00 | 114.00 | 2.47% | 2,244 |
| May 25, 2026 | 114.00 | 114.25 | 107.50 | 111.25 | 111.25 | -3.30% | 22,071 |
| May 22, 2026 | 116.12 | 116.99 | 115.05 | 115.05 | 115.05 | -0.86% | 2,582 |
| May 21, 2026 | 119.60 | 119.60 | 115.50 | 116.05 | 116.05 | -2.89% | 5,044 |
| May 20, 2026 | 121.51 | 121.51 | 119.50 | 119.50 | 119.50 | -2.09% | 7,431 |
| May 19, 2026 | 123.50 | 123.50 | 121.99 | 122.65 | 122.05 | -0.69% | 8,242 |
| May 15, 2026 | 122.61 | 123.50 | 122.56 | 123.50 | 122.90 | 0.61% | 694 |
| May 14, 2026 | 122.53 | 123.50 | 122.53 | 122.75 | 122.15 | -0.52% | 1,010 |
| May 13, 2026 | 122.07 | 124.00 | 122.07 | 123.39 | 122.79 | 0.05% | 1,309 |
| May 12, 2026 | 123.33 | 123.33 | 123.33 | 123.33 | 122.73 | -0.01% | 134 |
| May 11, 2026 | 120.32 | 123.34 | 120.32 | 123.34 | 122.74 | 1.34% | 1,555 |
| May 8, 2026 | 122.11 | 122.11 | 120.75 | 121.71 | 121.11 | -0.25% | 1,410 |
| May 7, 2026 | 123.94 | 123.94 | 122.01 | 122.01 | 121.41 | -0.80% | 470 |
| May 6, 2026 | 123.00 | 123.01 | 123.00 | 123.00 | 122.40 | -0.01% | 772 |
| May 5, 2026 | 122.46 | 123.01 | 122.46 | 123.01 | 122.41 | -0.19% | 317 |
| May 4, 2026 | 123.34 | 123.34 | 122.01 | 123.24 | 122.64 | 0.60% | 832 |
| May 1, 2026 | 122.59 | 122.59 | 122.50 | 122.50 | 121.90 | -0.01% | 338 |
| Apr 30, 2026 | 122.50 | 123.18 | 122.50 | 122.51 | 121.91 | 0.98% | 1,159 |
| Apr 29, 2026 | 122.00 | 122.77 | 121.07 | 121.32 | 120.73 | -0.55% | 1,676 |
| Apr 27, 2026 | 121.24 | 121.99 | 120.39 | 121.99 | 121.39 | 1.23% | 1,150 |
| Apr 24, 2026 | 122.00 | 122.00 | 120.51 | 120.51 | 119.92 | -0.26% | 516 |
| Apr 23, 2026 | 123.11 | 123.11 | 120.24 | 120.83 | 120.24 | -0.47% | 3,941 |
| Apr 22, 2026 | 125.93 | 125.93 | 121.40 | 121.40 | 120.81 | -3.10% | 3,119 |
| Apr 21, 2026 | 124.59 | 125.92 | 123.36 | 125.28 | 124.67 | 1.03% | 2,295 |
| Apr 20, 2026 | 123.00 | 125.00 | 122.75 | 124.60 | 123.39 | 2.30% | 3,437 |
| Apr 17, 2026 | 123.00 | 124.00 | 121.80 | 121.80 | 120.62 | -1.06% | 2,109 |
| Apr 16, 2026 | 121.80 | 123.11 | 121.80 | 123.11 | 121.92 | -0.72% | 1,454 |
| Apr 15, 2026 | 122.46 | 124.00 | 122.46 | 124.00 | 122.80 | 1.31% | 836 |
| Apr 14, 2026 | 121.97 | 123.00 | 121.97 | 122.40 | 121.21 | 0.32% | 627 |
| Apr 13, 2026 | 122.94 | 123.00 | 122.01 | 122.01 | 120.83 | -0.29% | 3,449 |
| Apr 10, 2026 | 120.46 | 122.36 | 120.46 | 122.36 | 121.18 | 0.30% | 1,001 |
| Apr 9, 2026 | 120.25 | 122.00 | 120.25 | 122.00 | 120.82 | 1.79% | 2,584 |
| Apr 8, 2026 | 120.25 | 120.25 | 119.41 | 119.85 | 118.69 | -0.29% | 719 |
| Apr 6, 2026 | 120.39 | 120.39 | 120.00 | 120.20 | 119.04 | 1.01% | 1,514 |
| Apr 2, 2026 | 119.90 | 120.50 | 119.00 | 119.00 | 117.85 | -0.83% | 2,351 |
| Apr 1, 2026 | 119.99 | 119.99 | 119.99 | 119.99 | 118.83 | 0.83% | 343 |
| Mar 31, 2026 | 119.00 | 119.00 | 118.95 | 119.00 | 117.85 | 0.01% | 1,024 |
| Mar 30, 2026 | 118.04 | 118.99 | 118.04 | 118.99 | 117.84 | -0.32% | 871 |
| Mar 27, 2026 | 118.64 | 119.37 | 118.50 | 119.37 | 118.21 | 0.73% | 1,425 |
| Mar 26, 2026 | 118.00 | 119.88 | 118.00 | 118.50 | 117.35 | -0.42% | 1,506 |
| Mar 25, 2026 | 117.50 | 119.00 | 117.50 | 119.00 | 117.85 | 1.57% | 519 |
| Mar 24, 2026 | 118.87 | 119.25 | 116.00 | 117.16 | 116.03 | -1.74% | 6,972 |
| Mar 23, 2026 | 119.87 | 120.98 | 119.23 | 119.23 | 118.08 | 1.06% | 1,767 |
| Mar 20, 2026 | 121.80 | 121.80 | 117.98 | 117.98 | 116.84 | -1.31% | 2,754 |
| Mar 19, 2026 | 120.57 | 122.09 | 120.00 | 120.14 | 118.38 | -0.97% | 1,515 |
| Mar 18, 2026 | 121.35 | 122.15 | 121.31 | 121.32 | 119.55 | 0.71% | 1,671 |
| Mar 17, 2026 | 120.47 | 120.52 | 120.46 | 120.46 | 118.70 | -0.48% | 567 |
| Mar 16, 2026 | 120.18 | 121.75 | 120.18 | 121.04 | 119.27 | -0.99% | 1,331 |
| Mar 13, 2026 | 121.85 | 122.50 | 121.00 | 122.25 | 120.46 | 2.09% | 1,156 |