Olympia Financial Group Inc. (TSX:OLY)
Canada · Delayed Price · Currency is CAD 88.30
+0.50 (0.57%)
Sep 9, 2026, 9:49 AM EST
Olympia Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 90.38 | 90.38 | 86.95 | 87.80 | 87.80 | -4.04% | 7,147 |
| Sep 4, 2026 | 93.97 | 93.98 | 90.63 | 91.50 | 91.50 | -2.85% | 7,064 |
| Sep 3, 2026 | 95.51 | 95.51 | 92.50 | 94.18 | 94.18 | -2.36% | 5,018 |
| Sep 2, 2026 | 96.02 | 96.50 | 95.75 | 96.46 | 96.46 | -0.83% | 1,610 |
| Sep 1, 2026 | 97.23 | 99.32 | 96.75 | 97.27 | 97.27 | 1.85% | 1,704 |
| Aug 31, 2026 | 98.06 | 98.49 | 95.00 | 95.50 | 95.50 | -3.07% | 7,616 |
| Aug 28, 2026 | 99.00 | 99.98 | 98.52 | 98.52 | 98.52 | -1.48% | 1,227 |
| Aug 27, 2026 | 100.02 | 100.02 | 99.30 | 100.00 | 100.00 | -0.26% | 2,140 |
| Aug 26, 2026 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | -0.80% | 205 |
| Aug 25, 2026 | 99.06 | 101.34 | 98.00 | 101.07 | 101.07 | -1.30% | 5,748 |
| Aug 24, 2026 | 99.55 | 102.40 | 98.60 | 102.40 | 102.40 | 2.40% | 10,397 |
| Aug 21, 2026 | 101.65 | 101.65 | 100.00 | 100.00 | 100.00 | -2.44% | 2,374 |
| Aug 20, 2026 | 102.52 | 102.60 | 102.50 | 102.50 | 102.50 | -0.69% | 831 |
| Aug 19, 2026 | 103.50 | 104.34 | 103.50 | 103.71 | 103.21 | -0.52% | 2,684 |
| Aug 18, 2026 | 104.00 | 104.25 | 102.56 | 104.25 | 103.75 | 0.72% | 5,248 |
| Aug 17, 2026 | 102.50 | 103.88 | 102.50 | 103.50 | 103.00 | 1.47% | 987 |
| Aug 14, 2026 | 104.40 | 104.40 | 100.00 | 102.00 | 101.51 | -1.92% | 4,397 |
| Aug 13, 2026 | 103.00 | 104.00 | 102.50 | 104.00 | 103.50 | 0.73% | 3,197 |
| Aug 12, 2026 | 103.04 | 103.25 | 103.03 | 103.25 | 102.75 | - | 644 |
| Aug 11, 2026 | 103.99 | 103.99 | 103.04 | 103.25 | 102.75 | -0.72% | 566 |
| Aug 10, 2026 | 103.05 | 104.68 | 102.91 | 104.00 | 103.50 | 0.73% | 1,760 |
| Aug 7, 2026 | 103.00 | 104.00 | 103.00 | 103.25 | 102.75 | 0.19% | 1,183 |
| Aug 6, 2026 | 104.94 | 104.94 | 103.01 | 103.05 | 102.55 | -0.10% | 828 |
| Aug 5, 2026 | 103.25 | 104.98 | 102.15 | 103.15 | 102.65 | -1.37% | 3,206 |
| Aug 4, 2026 | 104.56 | 104.58 | 104.56 | 104.58 | 104.08 | -1.10% | 540 |
| Jul 31, 2026 | 102.96 | 105.74 | 102.96 | 105.74 | 105.23 | 1.67% | 1,777 |
| Jul 29, 2026 | 104.80 | 104.81 | 104.00 | 104.00 | 103.50 | -1.32% | 2,102 |
| Jul 28, 2026 | 105.17 | 105.50 | 105.17 | 105.39 | 104.88 | -0.58% | 1,654 |
| Jul 27, 2026 | 102.16 | 106.00 | 102.16 | 106.00 | 105.49 | 0.95% | 3,790 |
| Jul 23, 2026 | 104.83 | 105.02 | 104.83 | 105.00 | 104.49 | -0.94% | 704 |
| Jul 22, 2026 | 109.19 | 109.19 | 106.00 | 106.00 | 105.49 | -0.84% | 1,699 |
| Jul 21, 2026 | 106.20 | 107.40 | 106.20 | 107.40 | 106.38 | 0.85% | 3,014 |
| Jul 20, 2026 | 104.70 | 107.62 | 104.70 | 106.50 | 105.49 | 2.56% | 3,840 |
| Jul 17, 2026 | 104.00 | 105.00 | 102.90 | 103.84 | 102.86 | -0.57% | 2,153 |
| Jul 16, 2026 | 105.66 | 105.66 | 102.81 | 104.44 | 103.45 | -1.47% | 1,892 |
| Jul 15, 2026 | 106.74 | 106.74 | 106.00 | 106.00 | 105.00 | -0.70% | 246 |
| Jul 14, 2026 | 105.06 | 106.75 | 105.06 | 106.75 | 105.74 | 0.19% | 277 |
| Jul 13, 2026 | 106.60 | 106.65 | 106.55 | 106.55 | 105.54 | -0.05% | 599 |
| Jul 10, 2026 | 105.87 | 106.60 | 105.17 | 106.60 | 105.59 | 1.79% | 1,932 |
| Jul 9, 2026 | 104.53 | 105.99 | 104.53 | 104.73 | 103.74 | 0.22% | 630 |
| Jul 8, 2026 | 104.94 | 104.94 | 104.50 | 104.50 | 103.51 | -0.48% | 204 |
| Jul 7, 2026 | 106.48 | 106.48 | 105.00 | 105.00 | 104.01 | -1.39% | 852 |
| Jul 6, 2026 | 107.26 | 107.36 | 106.48 | 106.48 | 105.47 | -1.80% | 1,347 |
| Jul 3, 2026 | 105.66 | 110.33 | 105.66 | 108.43 | 107.40 | 1.36% | 3,885 |
| Jul 2, 2026 | 105.55 | 106.99 | 105.55 | 106.98 | 105.97 | 1.22% | 790 |
| Jun 30, 2026 | 103.17 | 105.69 | 103.04 | 105.69 | 104.69 | 3.55% | 1,104 |
| Jun 29, 2026 | 104.68 | 104.68 | 101.40 | 102.07 | 101.11 | -4.25% | 2,629 |
| Jun 26, 2026 | 103.05 | 106.60 | 102.51 | 106.60 | 105.59 | 3.44% | 4,407 |
| Jun 25, 2026 | 103.00 | 103.18 | 103.00 | 103.05 | 102.08 | -0.28% | 916 |
| Jun 24, 2026 | 103.65 | 103.65 | 103.27 | 103.34 | 102.36 | -0.83% | 1,202 |