Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympia Financial Group Inc (TSX: OLY )

108.50 +1.49 (+1.39%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 107.85 108.50 107.85 108.50 533 +1.49(+1.39%)
May 21, 2024 107.51 107.51 104.00 107.01 2,007 -1.99(-1.83%)
May 17, 2024 109.00 0 -1.75(-1.58%)
May 16, 2024 109.05 110.75 109.05 110.75 325 +0.55(+0.50%)
May 15, 2024 108.99 110.20 108.99 110.20 1,404 +2.16(+2.00%)
May 14, 2024 108.04 108.04 108.04 108.04 199 -2.96(-2.67%)
May 13, 2024 111.00 111.00 111.00 111.00 159 -0.35(-0.31%)
May 10, 2024 109.65 111.35 109.65 111.35 225 +0.85(+0.77%)
May 09, 2024 110.50 110.50 110.50 110.50 102 +0.50(+0.45%)
May 08, 2024 108.50 110.00 108.50 110.00 1,811 +1.50(+1.38%)
May 07, 2024 109.00 109.00 108.50 108.50 304 -0.50(-0.46%)
May 06, 2024 109.00 109.00 109.00 109.00 134 -1.00(-0.91%)
May 01, 2024 110.00 75 -0.30(-0.27%)
Apr 30, 2024 106.99 112.00 106.99 110.30 1,767 +5.05(+4.80%)
Apr 29, 2024 107.25 107.25 105.25 105.25 857 -2.35(-2.18%)
Apr 26, 2024 105.84 107.60 105.84 107.60 1,219 +2.65(+2.53%)
Apr 25, 2024 100.85 104.95 100.25 104.95 3,360 +1.68(+1.63%)
Apr 24, 2024 105.01 105.50 102.81 103.27 1,991 -2.05(-1.95%)
Apr 23, 2024 108.88 108.88 105.15 105.32 841 -2.71(-2.51%)
Apr 22, 2024 109.73 109.73 108.03 108.03 320 -2.56(-2.31%)
Apr 19, 2024 112.29 112.29 110.59 110.59 215 -3.39(-2.97%)
Apr 18, 2024 112.30 113.98 110.61 113.98 1,282 -0.02(-0.02%)
Apr 17, 2024 110.85 114.34 110.85 114.00 3,958 +4.00(+3.64%)
Apr 16, 2024 106.60 110.00 106.60 110.00 2,105 +2.55(+2.37%)
Apr 15, 2024 108.30 109.15 107.45 107.45 1,398 -1.92(-1.76%)
Apr 12, 2024 107.87 109.37 107.87 109.37 1,716 +3.17(+2.98%)
Apr 11, 2024 102.53 106.89 102.53 106.20 1,439 +2.20(+2.12%)
Apr 10, 2024 105.00 105.00 104.00 104.00 439 -1.00(-0.95%)
Apr 09, 2024 105.00 105.00 104.22 105.00 1,612 -0.27(-0.26%)
Apr 08, 2024 105.75 105.75 105.27 105.27 327 +1.02(+0.98%)
Apr 05, 2024 104.15 104.25 104.15 104.25 685 -0.75(-0.71%)
Apr 04, 2024 106.51 106.51 105.00 105.00 1,256 -1.25(-1.18%)
Apr 02, 2024 106.25 10 -2.75(-2.52%)
Apr 01, 2024 106.20 109.00 106.20 109.00 1,471 +3.50(+3.32%)
Mar 28, 2024 105.50 0 +0.68(+0.65%)
Mar 27, 2024 102.64 106.00 102.64 104.82 4,120 +2.03(+1.97%)
Mar 26, 2024 104.41 104.50 102.79 102.79 1,296 -2.47(-2.35%)
Mar 25, 2024 102.75 105.26 102.75 105.26 599 +2.51(+2.44%)
Mar 22, 2024 101.50 102.75 101.05 102.75 468 +0.75(+0.74%)
Mar 21, 2024 102.51 102.51 102.00 102.00 400 +0.49(+0.48%)
Mar 20, 2024 102.45 102.50 100.75 101.51 2,398 -1.77(-1.71%)
Mar 19, 2024 105.80 106.00 102.46 103.28 996 -5.22(-4.81%)
Mar 18, 2024 104.71 110.00 104.71 108.50 1,868 +5.90(+5.75%)
Mar 15, 2024 100.26 102.60 100.25 102.60 2,272 +0.60(+0.59%)
Mar 14, 2024 105.00 105.00 102.00 102.00 2,882 -3.50(-3.32%)
Mar 13, 2024 106.00 106.00 105.50 105.50 336 -1.11(-1.04%)
Mar 12, 2024 107.00 107.00 106.61 106.61 423 -0.39(-0.36%)
Mar 11, 2024 106.50 107.00 105.75 107.00 441 +0.50(+0.47%)
Mar 08, 2024 107.09 107.50 106.50 106.50 732 +0.25(+0.24%)
Mar 07, 2024 105.21 107.18 105.21 106.25 1,027 +1.94(+1.86%)
Mar 06, 2024 103.87 105.00 103.87 104.31 1,410 +1.71(+1.67%)
Mar 05, 2024 103.03 103.20 100.00 102.60 9,110 -0.40(-0.39%)
Mar 04, 2024 113.99 113.99 102.36 103.00 9,102 -8.30(-7.46%)
Mar 01, 2024 118.10 118.10 111.30 111.30 3,228 -5.95(-5.07%)
Feb 29, 2024 118.30 118.30 115.00 117.25 1,675 -3.10(-2.58%)
Feb 28, 2024 120.01 120.35 120.01 120.35 1,350 +0.85(+0.71%)
Feb 27, 2024 122.25 122.35 119.50 119.50 2,324 -1.25(-1.04%)
Feb 26, 2024 120.75 120.75 120.75 120.75 318 +0.00(+0.00%)
Feb 23, 2024 120.65 120.85 120.65 120.75 1,525 +0.75(+0.62%)
Feb 22, 2024 118.25 120.20 118.25 120.00 2,758 +2.25(+1.91%)
Feb 21, 2024 117.50 117.75 117.50 117.75 351 +0.25(+0.21%)
Feb 20, 2024 117.25 117.50 117.00 117.50 644 +0.20(+0.17%)
Feb 16, 2024 117.30 0 -2.70(-2.25%)
Feb 15, 2024 118.00 120.85 117.00 120.00 1,722 +3.50(+3.00%)
Feb 14, 2024 114.50 116.50 114.50 116.50 2,213 +2.50(+2.19%)
Feb 13, 2024 112.49 114.25 112.45 114.00 3,867 +2.50(+2.24%)
Feb 12, 2024 111.50 111.50 111.50 111.50 720 -0.24(-0.21%)
Feb 09, 2024 110.04 111.74 110.04 111.74 791 +0.59(+0.53%)
Feb 08, 2024 111.75 111.75 110.05 111.15 2,278 -1.56(-1.38%)
Feb 07, 2024 111.95 112.73 111.95 112.71 560 -0.28(-0.25%)
Feb 06, 2024 112.00 112.99 112.00 112.99 661 +2.49(+2.25%)
Feb 05, 2024 110.50 110.50 110.50 110.50 527 +0.00(+0.00%)
Feb 02, 2024 109.00 110.50 109.00 110.50 991 +2.20(+2.03%)
Feb 01, 2024 109.00 109.00 108.00 108.30 2,569 -0.45(-0.41%)
Jan 31, 2024 111.94 111.94 108.50 108.75 3,542 -3.25(-2.90%)
Jan 30, 2024 115.00 115.00 112.00 112.00 2,870 -3.50(-3.03%)
Jan 29, 2024 113.89 116.70 113.89 115.50 6,221 +3.50(+3.12%)
Jan 26, 2024 110.50 112.00 110.50 112.00 870 +2.43(+2.22%)
Jan 25, 2024 108.52 109.57 108.50 109.57 786 +0.57(+0.52%)
Jan 24, 2024 112.99 112.99 108.00 109.00 4,029 -0.35(-0.32%)
Jan 23, 2024 109.00 113.50 108.50 109.35 4,916 +0.85(+0.78%)
Jan 22, 2024 107.65 108.50 107.65 108.50 1,496 +0.65(+0.60%)
Jan 19, 2024 104.30 107.85 104.00 107.85 2,034 +4.35(+4.20%)
Jan 18, 2024 100.00 105.00 99.62 103.50 3,547 +4.25(+4.28%)
Jan 17, 2024 96.30 99.25 96.00 99.25 3,169 +1.25(+1.28%)
Jan 16, 2024 94.50 98.00 94.50 98.00 4,430 +3.06(+3.22%)
Jan 15, 2024 95.49 95.49 94.03 94.94 1,565 +0.44(+0.47%)
Jan 12, 2024 94.50 94.50 94.50 94.50 200 +0.50(+0.53%)
Jan 11, 2024 94.30 94.30 93.90 94.00 1,110 -0.40(-0.42%)
Jan 10, 2024 94.25 94.40 94.25 94.40 430 -0.45(-0.47%)
Jan 09, 2024 94.70 95.00 94.70 94.85 1,001 +1.34(+1.43%)
Jan 08, 2024 95.50 95.50 92.50 93.51 2,272 -1.49(-1.57%)
Jan 05, 2024 95.00 95.00 95.00 95.00 1,035 +1.00(+1.06%)
Jan 04, 2024 97.00 97.00 94.00 94.00 1,768 -2.40(-2.49%)
Jan 03, 2024 96.40 96.40 96.40 96.40 1,803 +0.90(+0.94%)
Jan 02, 2024 97.00 97.00 95.50 95.50 494 -0.50(-0.52%)
Dec 29, 2023 96.00 0 +0.51(+0.53%)
Dec 28, 2023 95.49 95.49 95.49 95.49 167 +0.99(+1.05%)
Dec 27, 2023 93.00 94.94 93.00 94.50 1,177 +2.50(+2.72%)
Dec 22, 2023 92.00 0 +1.50(+1.66%)
Dec 21, 2023 93.00 94.00 90.50 90.50 2,098 -4.00(-4.23%)
Dec 19, 2023 94.50 43 +0.05(+0.05%)
Dec 18, 2023 92.28 94.50 91.50 94.45 1,363 -0.05(-0.05%)
Dec 14, 2023 94.50 94 +1.50(+1.61%)
Dec 13, 2023 93.31 93.31 93.00 93.00 338 -1.16(-1.23%)
Dec 12, 2023 96.98 96.98 94.16 94.16 1,438 -0.84(-0.88%)
Dec 11, 2023 95.00 95.00 95.00 95.00 201 +0.01(+0.01%)
Dec 08, 2023 94.51 97.00 94.51 94.99 1,525 -1.51(-1.56%)
Dec 07, 2023 94.00 96.50 93.85 96.50 2,061 +2.50(+2.66%)
Dec 06, 2023 94.99 95.00 94.00 94.00 1,251 +1.50(+1.62%)
Dec 05, 2023 91.83 93.50 91.83 92.50 1,667 +0.18(+0.19%)
Dec 04, 2023 92.00 92.32 92.00 92.32 650 +0.82(+0.90%)
Dec 01, 2023 90.90 91.50 90.90 91.50 590 +1.50(+1.67%)
Nov 30, 2023 90.00 90.00 89.88 90.00 1,251 +0.00(+0.00%)
Nov 29, 2023 89.63 90.00 89.63 90.00 229 -0.49(-0.54%)
Nov 27, 2023 90.49 3 +0.99(+1.11%)
Nov 24, 2023 88.50 89.50 88.50 89.50 300 +1.00(+1.13%)
Nov 23, 2023 87.72 88.50 87.50 88.50 535 -0.01(-0.01%)
Nov 22, 2023 89.25 89.25 88.51 88.51 522 +0.01(+0.01%)
Nov 21, 2023 88.51 88.51 87.50 88.50 1,343 -0.50(-0.56%)
Nov 17, 2023 89.00 56 +3.25(+3.79%)
Nov 16, 2023 85.50 85.75 85.45 85.75 2,481 +0.63(+0.74%)
Nov 15, 2023 86.49 86.49 85.12 85.12 1,836 -0.88(-1.02%)
Nov 14, 2023 86.00 86.00 86.00 86.00 2,420 +0.60(+0.70%)
Nov 13, 2023 85.55 85.55 85.40 85.40 1,102 +0.57(+0.67%)
Nov 10, 2023 85.75 85.75 84.83 84.83 874 -1.17(-1.36%)
Nov 07, 2023 86.00 8 -0.32(-0.37%)
Nov 06, 2023 85.00 86.70 85.00 86.32 630 +1.32(+1.55%)
Nov 03, 2023 86.00 86.00 85.00 85.00 472 -1.12(-1.30%)
Nov 02, 2023 85.50 86.12 83.00 86.12 1,107 -0.07(-0.08%)
Nov 01, 2023 87.11 87.25 86.19 86.19 1,062 -0.92(-1.06%)
Oct 31, 2023 86.00 87.50 86.00 87.11 937 +0.28(+0.32%)
Oct 30, 2023 87.50 87.50 86.83 86.83 620 +0.83(+0.97%)
Oct 27, 2023 86.10 86.10 85.25 86.00 801 -1.00(-1.15%)
Oct 26, 2023 86.03 87.00 86.03 87.00 1,391 -1.00(-1.14%)
Oct 25, 2023 89.40 89.40 87.00 88.00 2,590 -1.40(-1.57%)
Oct 24, 2023 89.40 89.40 89.40 89.40 129 -0.10(-0.11%)
Oct 23, 2023 91.16 91.16 89.50 89.50 1,336 -4.24(-4.52%)
Oct 20, 2023 93.74 93.74 93.74 93.74 267 +1.14(+1.23%)
Oct 19, 2023 92.50 92.60 92.50 92.60 460 -0.40(-0.43%)
Oct 18, 2023 92.49 93.00 92.49 93.00 1,136 +1.00(+1.09%)
Oct 17, 2023 92.00 92.00 92.00 92.00 195 +0.99(+1.09%)
Oct 16, 2023 91.01 91.01 91.01 91.01 456 -1.49(-1.61%)
Oct 13, 2023 93.00 93.00 92.50 92.50 2,038 -1.49(-1.59%)
Oct 12, 2023 95.01 95.01 93.99 93.99 1,812 -2.00(-2.08%)
Oct 11, 2023 94.99 95.99 94.99 95.99 2,676 +0.99(+1.04%)
Oct 10, 2023 95.00 95.00 95.00 95.00 1,517 +1.00(+1.06%)
Oct 06, 2023 94.00 0 +0.00(+0.00%)
Oct 05, 2023 91.89 94.34 91.89 94.00 1,641 +3.00(+3.30%)
Oct 04, 2023 90.00 91.00 90.00 91.00 833 +1.00(+1.11%)
Oct 03, 2023 87.81 90.00 87.81 90.00 1,210 +1.34(+1.51%)
Oct 02, 2023 88.85 88.85 88.25 88.66 604 +0.66(+0.75%)
Sep 29, 2023 88.00 88.00 88.00 88.00 670 +0.00(+0.00%)
Sep 28, 2023 88.82 88.82 87.50 88.00 963 -0.82(-0.92%)
Sep 27, 2023 88.15 88.82 88.15 88.82 260 -0.18(-0.20%)
Sep 26, 2023 89.99 90.00 88.61 89.00 717 -1.00(-1.11%)
Sep 25, 2023 88.00 90.00 88.00 90.00 5,600 +2.00(+2.27%)
Sep 22, 2023 87.99 88.00 87.99 88.00 1,115 +2.98(+3.51%)
Sep 21, 2023 85.02 85.02 85.02 85.02 225 -2.52(-2.88%)
Sep 20, 2023 89.01 89.01 87.54 87.54 1,331 -1.46(-1.64%)
Sep 19, 2023 92.66 92.66 88.88 89.00 1,799 -4.23(-4.54%)
Sep 18, 2023 94.93 94.93 93.23 93.23 555 -0.74(-0.79%)
Sep 15, 2023 93.97 93.97 93.97 93.97 359 -0.03(-0.03%)
Sep 13, 2023 94.00 48 +0.25(+0.27%)
Sep 12, 2023 93.75 93.75 93.75 93.75 505 +0.00(+0.00%)
Sep 11, 2023 93.76 94.00 93.75 93.75 1,035 +0.25(+0.27%)
Sep 08, 2023 93.00 93.50 93.00 93.50 348 +1.25(+1.36%)
Sep 07, 2023 91.98 93.15 91.98 92.25 739 +1.24(+1.36%)
Sep 06, 2023 91.50 91.50 91.01 91.01 1,224 +0.01(+0.01%)
Sep 05, 2023 90.23 91.00 90.23 91.00 280 -0.70(-0.76%)
Sep 01, 2023 91.70 0 +3.05(+3.44%)
Aug 31, 2023 88.55 88.65 88.00 88.65 712 +0.05(+0.06%)
Aug 30, 2023 88.01 88.60 88.01 88.60 703 +1.45(+1.66%)
Aug 29, 2023 87.80 88.00 87.15 87.15 340 -0.64(-0.73%)
Aug 28, 2023 87.30 87.79 87.30 87.79 500 -0.16(-0.18%)
Aug 25, 2023 87.25 87.95 87.25 87.95 270 -0.05(-0.06%)
Aug 24, 2023 84.00 88.00 84.00 88.00 2,940 +7.00(+8.64%)
Aug 23, 2023 87.50 87.50 81.00 81.00 5,721 -6.50(-7.43%)
Aug 22, 2023 88.00 88.00 87.50 87.50 728 -0.50(-0.57%)
Aug 21, 2023 88.00 88.00 88.00 88.00 192 +1.75(+2.03%)
Aug 18, 2023 87.26 87.26 86.25 86.25 1,010 -1.25(-1.43%)
Aug 17, 2023 88.78 88.78 87.50 87.50 458 -3.00(-3.31%)
Aug 16, 2023 96.99 98.86 87.25 90.50 2,818 -6.24(-6.45%)
Aug 15, 2023 87.00 96.74 87.00 96.74 4,786 +10.74(+12.49%)
Aug 14, 2023 77.00 86.75 77.00 86.00 7,366 +12.35(+16.77%)
Aug 11, 2023 73.65 73.65 73.64 73.65 1,013 +0.65(+0.89%)
Aug 10, 2023 73.00 73.00 73.00 73.00 510 +0.00(+0.00%)
Aug 09, 2023 73.00 73.00 73.00 73.00 232 -0.50(-0.68%)
Aug 08, 2023 73.50 73.50 73.50 73.50 159 +0.50(+0.68%)
Aug 04, 2023 73.00 0 -0.52(-0.71%)
Aug 02, 2023 73.52 45 -0.91(-1.22%)
Aug 01, 2023 74.48 74.48 74.00 74.43 1,360 -0.07(-0.09%)
Jul 31, 2023 75.00 75.00 74.50 74.50 967 -0.90(-1.19%)
Jul 28, 2023 75.90 75.96 75.40 75.40 944 -0.10(-0.13%)
Jul 27, 2023 76.25 76.25 75.50 75.50 2,305 -0.50(-0.66%)
Jul 26, 2023 76.50 76.50 76.00 76.00 471 -0.50(-0.65%)
Jul 25, 2023 77.95 78.00 76.00 76.50 2,251 -1.50(-1.92%)
Jul 24, 2023 78.55 78.55 78.00 78.00 2,291 -1.00(-1.27%)
Jul 21, 2023 78.00 79.00 78.00 79.00 819 +1.00(+1.28%)
Jul 20, 2023 78.50 78.50 78.00 78.00 516 -2.00(-2.50%)
Jul 19, 2023 79.50 80.00 79.50 80.00 1,175 +0.00(+0.00%)
Jul 18, 2023 80.01 80.01 78.30 80.00 2,489 +0.26(+0.33%)
Jul 17, 2023 79.74 79.74 79.74 79.74 362 +1.37(+1.75%)
Jul 14, 2023 77.00 78.50 77.00 78.37 1,365 +1.87(+2.44%)
Jul 13, 2023 73.85 76.50 73.85 76.50 1,362 +4.50(+6.25%)
Jul 12, 2023 71.00 72.00 71.00 72.00 670 +2.00(+2.86%)
Jul 11, 2023 70.00 70.00 70.00 70.00 300 +2.00(+2.94%)
Jul 10, 2023 68.00 68.00 68.00 68.00 178 +1.00(+1.49%)
Jul 07, 2023 66.41 67.00 66.41 67.00 1,400 +0.50(+0.75%)
Jul 06, 2023 67.90 67.90 64.80 66.50 5,463 -2.25(-3.27%)
Jul 05, 2023 69.99 69.99 68.75 68.75 905 -1.25(-1.79%)
Jul 04, 2023 72.00 72.00 70.00 70.00 2,475 -1.15(-1.62%)
Jun 29, 2023 71.15 0 -0.85(-1.18%)
Jun 28, 2023 71.30 72.93 71.30 72.00 994 -0.30(-0.41%)
Jun 27, 2023 73.15 73.15 72.30 72.30 438 -0.95(-1.30%)
Jun 26, 2023 73.77 73.77 73.25 73.25 201 -1.37(-1.84%)
Jun 23, 2023 74.03 74.62 74.00 74.62 1,500 -0.88(-1.17%)
Jun 22, 2023 75.70 75.75 75.50 75.50 545 +0.30(+0.40%)
Jun 21, 2023 74.50 76.00 74.50 75.20 2,160 -0.55(-0.73%)
Jun 20, 2023 75.60 75.75 75.60 75.75 989 -0.25(-0.33%)
Jun 19, 2023 76.00 76.00 76.00 76.00 343 +0.00(+0.00%)
Jun 16, 2023 76.00 76.00 76.00 76.00 307 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.