Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympia Financial Group Inc (TSX: OLY )

98.22 -5.78 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 31, 2018 40.49 40.49 40.49 40.49 102 +0.49(+1.23%)
May 30, 2018 39.11 40.00 38.50 40.00 1,499 +0.89(+2.28%)
May 29, 2018 39.16 39.16 39.11 39.11 326 -0.39(-0.99%)
May 25, 2018 39.50 39.50 39.50 35 -0.40(-1.00%)
May 23, 2018 39.90 39.90 39.90 0 -0.08(-0.20%)
May 22, 2018 39.98 39.98 39.98 39.98 200 +0.98(+2.51%)
May 18, 2018 39.00 39.00 39.00 0 +0.00(+0.00%)
May 17, 2018 40.45 40.45 38.77 39.00 5,697 -1.00(-2.50%)
May 16, 2018 38.99 40.25 37.50 40.00 6,535 +2.25(+5.96%)
May 15, 2018 35.50 37.75 35.50 37.75 1,544 +2.77(+7.92%)
May 11, 2018 34.98 34.98 34.98 0 +1.68(+5.05%)
May 10, 2018 33.01 33.30 33.00 33.30 1,600 +0.30(+0.91%)
May 09, 2018 32.99 33.00 32.99 33.00 1,081 +0.00(+0.00%)
May 08, 2018 32.75 33.00 32.75 33.00 4,840 +0.25(+0.76%)
May 07, 2018 32.75 32.75 32.75 32.75 400 +0.00(+0.00%)
May 02, 2018 32.75 32.75 32.75 75 +0.25(+0.77%)
Apr 30, 2018 32.50 32.50 32.50 0 +0.25(+0.78%)
Apr 26, 2018 32.25 32.25 32.25 0 +0.00(+0.00%)
Apr 24, 2018 32.25 32.25 32.25 0 -0.25(-0.77%)
Apr 23, 2018 32.74 32.74 32.01 32.50 1,039 -0.34(-1.04%)
Apr 18, 2018 32.84 32.84 32.84 0 +0.59(+1.83%)
Apr 17, 2018 32.25 32.25 32.25 32.25 2,343 +0.05(+0.16%)
Apr 16, 2018 32.20 32.25 31.70 32.20 2,070 +0.00(+0.00%)
Apr 13, 2018 32.20 32.20 32.20 32.20 184 +0.00(+0.00%)
Apr 12, 2018 32.20 32.20 32.15 32.20 609 -0.05(-0.16%)
Apr 11, 2018 32.25 32.25 32.25 32.25 195 -0.25(-0.77%)
Apr 10, 2018 32.74 32.75 32.50 32.50 1,100 -0.25(-0.76%)
Apr 09, 2018 32.76 32.76 32.75 32.75 275 +0.00(+0.00%)
Apr 05, 2018 32.75 32.75 32.75 1 +0.00(+0.00%)
Apr 03, 2018 32.75 32.75 32.75 0 -0.01(-0.03%)
Apr 02, 2018 33.51 33.51 32.76 32.76 489 -0.74(-2.21%)
Mar 29, 2018 33.50 33.50 33.50 0 -0.01(-0.03%)
Mar 27, 2018 33.51 33.51 33.51 2 -1.98(-5.58%)
Mar 22, 2018 35.49 35.49 35.49 0 +0.99(+2.87%)
Mar 21, 2018 33.99 34.50 33.99 34.50 2,088 +1.49(+4.51%)
Mar 20, 2018 34.00 34.00 33.01 33.01 605 -0.79(-2.34%)
Mar 12, 2018 33.80 33.80 33.80 0 +0.00(+0.00%)
Mar 09, 2018 33.10 33.80 33.10 33.80 1,700 +0.00(+0.00%)
Mar 07, 2018 33.80 33.80 33.80 0 -0.07(-0.21%)
Mar 06, 2018 33.87 33.87 33.87 33.87 100 +0.07(+0.21%)
Mar 01, 2018 33.80 33.80 33.80 0 -0.06(-0.18%)
Feb 28, 2018 33.86 33.86 33.86 33.86 183 +1.85(+5.78%)
Feb 27, 2018 32.01 32.01 32.01 32.01 100 +0.01(+0.03%)
Feb 26, 2018 32.01 32.01 32.00 32.00 1,340 +0.00(+0.00%)
Feb 23, 2018 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Feb 21, 2018 32.00 32.00 32.00 32.00 521 +0.00(+0.00%)
Feb 16, 2018 32.00 32.00 32.00 50 +0.00(+0.00%)
Feb 12, 2018 32.00 32.00 32.00 0 +0.75(+2.40%)
Feb 09, 2018 31.84 32.00 31.25 31.25 1,131 +0.30(+0.97%)
Feb 06, 2018 30.95 30.95 30.95 1 +0.45(+1.48%)
Feb 05, 2018 30.98 30.98 30.98 30.50 2,300 -0.06(-0.20%)
Feb 02, 2018 31.12 31.12 30.56 30.56 1,925 -0.50(-1.61%)
Feb 01, 2018 32.29 32.35 31.06 31.06 713 -1.23(-3.81%)
Jan 31, 2018 32.29 32.29 32.29 32.29 389 -0.01(-0.03%)
Jan 30, 2018 32.50 32.29 32.30 800 -0.20(-0.62%)
Jan 29, 2018 32.71 32.71 32.50 32.50 655 -0.95(-2.84%)
Jan 26, 2018 33.45 33.45 33.45 33.45 125 +0.20(+0.60%)
Jan 23, 2018 33.25 33.25 33.25 0 +0.75(+2.31%)
Jan 18, 2018 32.50 32.50 32.50 0 -0.50(-1.52%)
Jan 17, 2018 33.25 34.40 33.00 33.00 3,162 -0.25(-0.75%)
Jan 16, 2018 31.50 33.25 31.50 33.25 2,196 +1.94(+6.20%)
Jan 12, 2018 31.31 31.31 31.31 67 -0.44(-1.39%)
Jan 11, 2018 30.17 32.00 30.17 31.75 1,962 +0.40(+1.28%)
Jan 10, 2018 31.09 31.35 31.09 31.35 1,930 +0.42(+1.36%)
Jan 09, 2018 29.53 30.93 29.52 30.93 495 +0.83(+2.76%)
Jan 08, 2018 30.61 30.61 30.10 30.10 1,313 -1.10(-3.53%)
Jan 04, 2018 31.20 31.20 31.20 25 -0.27(-0.86%)
Jan 03, 2018 31.47 31.47 31.47 31.47 100 +0.00(+0.00%)
Jan 02, 2018 31.00 31.47 30.99 31.47 1,111 +0.47(+1.52%)
Dec 29, 2017 31.00 31.00 31.00 0 -0.69(-2.18%)
Dec 28, 2017 31.69 31.69 31.69 31.69 313 +0.00(+0.00%)
Dec 21, 2017 31.69 31.69 31.69 10 +0.00(+0.00%)
Dec 20, 2017 30.60 31.69 30.59 31.69 500 -0.16(-0.50%)
Dec 15, 2017 31.85 31.85 31.85 0 +0.44(+1.40%)
Dec 14, 2017 31.29 31.41 30.50 31.41 1,775 +0.41(+1.32%)
Dec 13, 2017 31.30 31.30 31.00 31.00 1,075 -0.30(-0.96%)
Dec 12, 2017 30.33 31.95 30.33 31.30 1,706 +0.55(+1.79%)
Dec 11, 2017 31.26 31.26 29.80 30.75 3,850 -1.70(-5.24%)
Dec 08, 2017 32.75 32.76 32.45 32.45 800 -0.55(-1.67%)
Dec 07, 2017 33.50 33.50 33.00 33.00 600 -0.50(-1.49%)
Dec 06, 2017 34.40 34.40 33.50 33.50 475 -0.99(-2.87%)
Dec 05, 2017 34.20 34.49 34.20 34.49 1,200 -0.01(-0.03%)
Dec 01, 2017 34.50 34.50 34.50 4 +0.00(+0.00%)
Nov 30, 2017 34.50 34.50 33.61 34.50 1,325 +0.30(+0.88%)
Nov 29, 2017 34.20 34.20 34.19 34.20 1,300 +0.10(+0.29%)
Nov 27, 2017 34.10 34.10 34.10 50 +0.00(+0.00%)
Nov 24, 2017 34.11 34.11 34.10 34.10 303 -0.40(-1.16%)
Nov 23, 2017 34.50 34.55 34.50 34.50 2,133 +0.40(+1.17%)
Nov 22, 2017 34.10 34.10 34.10 34.10 807 -0.40(-1.16%)
Nov 17, 2017 34.50 34.50 34.50 31 +0.00(+0.00%)
Nov 14, 2017 34.50 34.50 34.50 0 +0.00(+0.00%)
Nov 13, 2017 34.45 34.50 34.45 34.50 501 +0.40(+1.17%)
Nov 10, 2017 34.10 34.10 34.10 34.10 409 +0.00(+0.00%)
Nov 09, 2017 34.10 34.10 34.10 34.10 500 +0.10(+0.29%)
Nov 07, 2017 34.00 34.00 34.00 83 +0.00(+0.00%)
Nov 02, 2017 34.00 34.00 34.00 0 -0.05(-0.15%)
Nov 01, 2017 34.00 34.05 34.00 34.05 207 +0.05(+0.15%)
Oct 30, 2017 34.00 34.00 34.00 39 +0.00(+0.00%)
Oct 27, 2017 33.99 34.00 33.99 34.00 300 +0.25(+0.74%)
Oct 26, 2017 33.75 33.75 33.75 33.75 100 -0.25(-0.74%)
Oct 19, 2017 34.00 34.00 34.00 0 -0.25(-0.73%)
Oct 18, 2017 34.26 34.26 34.25 34.25 1,285 +0.00(+0.00%)
Oct 17, 2017 34.25 34.25 34.25 34.25 100 +0.00(+0.00%)
Oct 13, 2017 34.25 34.25 34.25 0 +0.25(+0.74%)
Oct 12, 2017 34.00 34.00 33.99 34.00 830 +0.00(+0.00%)
Oct 11, 2017 34.51 35.00 34.00 34.00 1,200 -0.24(-0.70%)
Oct 10, 2017 34.24 34.24 34.24 34.24 802 +0.00(+0.00%)
Oct 03, 2017 34.24 34.24 34.24 0 +0.00(+0.00%)
Oct 02, 2017 34.24 34.24 34.23 34.24 700 +0.24(+0.71%)
Sep 29, 2017 33.98 34.00 33.98 34.00 610 +0.92(+2.78%)
Sep 28, 2017 33.10 33.10 33.08 33.08 1,017 -0.43(-1.28%)
Sep 27, 2017 33.51 33.51 33.51 33.51 300 +0.01(+0.03%)
Sep 26, 2017 33.50 33.50 33.50 33.50 350 +0.00(+0.00%)
Sep 25, 2017 34.00 34.00 33.50 33.50 881 -0.50(-1.47%)
Sep 20, 2017 34.00 34.00 34.00 0 +0.50(+1.49%)
Sep 19, 2017 33.50 33.50 33.50 33.50 794 -0.50(-1.47%)
Sep 18, 2017 33.80 34.00 33.80 34.00 1,775 +0.25(+0.74%)
Sep 15, 2017 33.75 33.75 33.74 33.75 1,263 +0.25(+0.75%)
Sep 12, 2017 33.50 33.50 33.50 0 +0.50(+1.52%)
Sep 11, 2017 33.00 33.00 33.00 33.00 100 +0.25(+0.76%)
Sep 07, 2017 32.75 32.75 32.75 0 +0.37(+1.14%)
Sep 06, 2017 32.33 32.38 32.30 32.38 879 +0.12(+0.37%)
Sep 05, 2017 32.26 32.26 32.26 32.26 120 -0.49(-1.50%)
Sep 01, 2017 32.90 33.00 32.75 32.75 1,300 +0.00(+0.00%)
Aug 31, 2017 32.73 32.75 32.73 32.75 720 +0.75(+2.34%)
Aug 28, 2017 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 24, 2017 32.00 32.00 32.00 30 +0.00(+0.00%)
Aug 23, 2017 32.00 32.00 32.00 32.00 1,050 +0.00(+0.00%)
Aug 22, 2017 32.15 32.15 32.00 32.00 320 -0.50(-1.54%)
Aug 18, 2017 32.50 32.50 32.50 20 +0.00(+0.00%)
Aug 17, 2017 32.50 32.50 32.50 32.50 1,691 +0.25(+0.78%)
Aug 15, 2017 32.25 32.25 32.25 0 +0.25(+0.78%)
Aug 14, 2017 34.15 34.15 32.00 32.00 5,442 -2.15(-6.30%)
Aug 11, 2017 34.15 34.15 34.15 34.15 1,532 -0.10(-0.29%)
Aug 10, 2017 34.25 34.25 34.25 34.25 165 -0.10(-0.29%)
Aug 09, 2017 34.70 34.74 34.35 34.35 1,159 -0.40(-1.15%)
Aug 08, 2017 34.72 34.75 34.72 34.75 900 +0.50(+1.46%)
Aug 03, 2017 34.25 34.25 34.25 85 -0.50(-1.44%)
Aug 01, 2017 34.75 34.75 34.75 30 +0.00(+0.00%)
Jul 31, 2017 34.75 34.75 34.75 34.75 123 +0.50(+1.46%)
Jul 28, 2017 34.25 34.25 34.25 34.25 100 +0.00(+0.00%)
Jul 27, 2017 34.26 34.26 34.25 34.25 600 -0.02(-0.06%)
Jul 26, 2017 34.31 34.31 34.25 34.27 2,089 -0.47(-1.35%)
Jul 25, 2017 35.00 35.00 34.74 34.74 379 -0.16(-0.46%)
Jul 20, 2017 34.90 34.90 34.90 192 +0.90(+2.65%)
Jul 19, 2017 33.00 34.00 33.00 34.00 1,386 +1.00(+3.03%)
Jul 18, 2017 33.00 33.00 33.00 33.00 605 +0.30(+0.92%)
Jul 17, 2017 32.70 32.70 32.70 32.70 206 +0.20(+0.62%)
Jul 13, 2017 32.50 32.50 32.50 0 +0.50(+1.56%)
Jul 06, 2017 32.00 32.00 32.00 109 +0.00(+0.00%)
Jul 05, 2017 31.89 32.00 31.89 32.00 1,000 +0.50(+1.59%)
Jul 04, 2017 31.50 31.50 31.50 31.50 443 +0.15(+0.48%)
Jul 03, 2017 31.35 31.35 31.35 31.35 0 +0.00(+0.00%)
Jun 30, 2017 31.25 31.35 31.25 31.35 834 +0.35(+1.13%)
Jun 29, 2017 31.00 31.00 31.00 31.00 100 +0.25(+0.81%)
Jun 27, 2017 30.75 30.75 30.75 0 -0.01(-0.03%)
Jun 26, 2017 30.80 30.80 30.76 30.76 553 -0.24(-0.77%)
Jun 22, 2017 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 20, 2017 31.00 31.00 31.00 0 +0.25(+0.81%)
Jun 19, 2017 30.75 30.75 30.75 30.75 100 +0.00(+0.00%)
Jun 16, 2017 30.75 30.75 30.75 30.75 200 -0.10(-0.32%)
Jun 14, 2017 30.85 30.85 30.85 50 +0.10(+0.33%)
Jun 13, 2017 30.75 30.75 30.75 30.75 1,503 +0.00(+0.00%)
Jun 12, 2017 30.50 30.75 30.50 30.75 1,183 +0.25(+0.82%)
Jun 09, 2017 30.50 30.50 30.50 30.50 2,516 +0.00(+0.00%)
Jun 08, 2017 30.00 30.50 30.00 30.50 4,050 +0.45(+1.50%)
Jun 07, 2017 30.05 30.05 30.05 30.05 800 +0.05(+0.17%)
Jun 06, 2017 30.00 30.01 30.00 30.00 1,000 +0.00(+0.00%)
Jun 05, 2017 29.77 30.00 29.77 30.00 620 -0.30(-0.99%)
Jun 02, 2017 29.90 30.30 29.90 30.30 800 +0.55(+1.85%)
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.