Olympia Financial Group Inc. (TSX:OLY)
Canada
· Delayed Price · Currency is CAD 105.95
+0.30 (0.28%)
May 12, 2025, 3:24 PM EDT
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 103.24 | 105.65 | 103.24 | 105.65 | 105.65 | 0.33% | 1,425 |
| May 8, 2025 | 104.05 | 105.65 | 104.00 | 105.30 | 105.30 | 3.61% | 1,025 |
| May 7, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.12% | 120 |
| May 6, 2025 | 102.89 | 102.97 | 101.51 | 101.51 | 101.51 | -1.40% | 1,100 |
| May 5, 2025 | 105.70 | 105.70 | 102.95 | 102.95 | 102.95 | -2.60% | 700 |
| May 2, 2025 | 103.75 | 105.70 | 103.75 | 105.70 | 105.70 | 1.88% | 3,600 |
| May 1, 2025 | 103.50 | 103.75 | 102.50 | 103.75 | 103.75 | 0.24% | 1,700 |
| Apr 30, 2025 | 103.45 | 103.50 | 103.45 | 103.50 | 103.50 | - | 314 |
| Apr 29, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | - | 507 |
| Apr 28, 2025 | 103.94 | 103.94 | 103.43 | 103.50 | 103.50 | 1.22% | 633 |
| Apr 25, 2025 | 102.50 | 102.50 | 102.25 | 102.25 | 102.25 | -0.34% | 300 |
| Apr 24, 2025 | 102.05 | 102.60 | 102.05 | 102.60 | 102.60 | 0.58% | 700 |
| Apr 23, 2025 | 103.94 | 103.99 | 102.01 | 102.01 | 102.01 | -1.91% | 700 |
| Apr 22, 2025 | 103.95 | 104.00 | 103.01 | 104.00 | 104.00 | 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 | - | - |
| Apr 9, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.41 | 1.94% | 600 |
| Apr 8, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 102.42 | -0.96% | 1,300 |
| Apr 7, 2025 | 100.04 | 104.00 | 99.50 | 104.00 | 103.41 | - | 4,643 |
| Apr 4, 2025 | 103.51 | 105.69 | 102.68 | 104.00 | 103.41 | 0.31% | 1,938 |
| Apr 3, 2025 | 104.26 | 104.26 | 103.64 | 103.68 | 103.09 | -2.01% | 510 |
| Apr 2, 2025 | 104.77 | 105.81 | 104.28 | 105.81 | 105.21 | -0.65% | 1,239 |
| Apr 1, 2025 | 104.54 | 107.16 | 104.54 | 106.50 | 105.90 | 0.85% | 1,844 |
| Mar 31, 2025 | 102.38 | 105.60 | 102.31 | 105.60 | 105.00 | 2.35% | 600 |
| Mar 28, 2025 | 106.51 | 106.51 | 103.11 | 103.18 | 102.60 | -3.13% | 2,900 |
| Mar 27, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 105.91 | - | 101 |
| Mar 26, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 105.91 | -1.27% | 200 |
| Mar 25, 2025 | 107.88 | 107.88 | 107.88 | 107.88 | 107.27 | 0.35% | 512 |
| Mar 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.89 | 1.13% | 200 |
| Mar 21, 2025 | 106.31 | 106.31 | 106.00 | 106.30 | 105.70 | -2.03% | 400 |
| Mar 20, 2025 | 107.01 | 108.50 | 106.75 | 108.50 | 107.89 | 0.46% | 3,124 |
| Mar 19, 2025 | 107.99 | 108.00 | 106.76 | 108.00 | 106.79 | 0.01% | 500 |
| Mar 18, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.39 | 0.05% | 100 |
| Mar 17, 2025 | 106.99 | 107.94 | 106.99 | 107.94 | 107.34 | 0.88% | 743 |
| Mar 14, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 106.41 | 1.44% | 335 |
| Mar 13, 2025 | 108.47 | 108.47 | 105.48 | 105.48 | 104.89 | -1.49% | 2,349 |
| Mar 12, 2025 | 100.96 | 109.00 | 100.96 | 107.08 | 106.49 | 7.08% | 2,747 |
| Mar 11, 2025 | 99.90 | 100.00 | 99.31 | 100.00 | 99.44 | 0.10% | 1,512 |
| Mar 10, 2025 | 100.50 | 100.50 | 99.10 | 99.90 | 99.34 | -1.19% | 1,317 |
| Mar 7, 2025 | 102.49 | 102.51 | 101.10 | 101.10 | 100.54 | -0.15% | 2,000 |
| Mar 6, 2025 | 103.95 | 103.95 | 97.40 | 101.25 | 100.69 | -2.74% | 6,600 |
| Mar 5, 2025 | 106.50 | 106.50 | 103.95 | 104.10 | 103.52 | -1.90% | 2,000 |
| Mar 4, 2025 | 107.50 | 107.50 | 105.81 | 106.12 | 105.53 | -1.28% | 2,019 |
| Mar 3, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 106.90 | -0.29% | 6,600 |
| Feb 28, 2025 | 108.50 | 109.69 | 107.81 | 107.81 | 107.21 | -0.91% | 1,400 |