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

Olympia Financial Group Inc (TSX: OLY )

99.00 -5.00 (-4.81%)
Streaming Delayed Price Updated: 11:11 AM 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 30, 2022 57.51 5 +0.00(+0.00%)
May 26, 2022 57.51 2 +0.52(+0.91%)
May 24, 2022 56.99 0 -0.01(-0.02%)
May 20, 2022 57.00 0 -1.50(-2.56%)
May 19, 2022 57.73 58.50 57.73 58.50 1,820 +0.59(+1.02%)
May 18, 2022 57.73 57.91 57.73 57.91 533 +0.66(+1.15%)
May 16, 2022 57.25 0 +1.64(+2.95%)
May 13, 2022 54.00 55.61 54.00 55.61 2,765 +2.01(+3.75%)
May 12, 2022 53.84 53.85 53.50 53.60 800 -0.27(-0.50%)
May 11, 2022 53.87 53.87 53.87 53.87 300 +0.87(+1.64%)
May 10, 2022 52.50 53.00 52.50 53.00 1,207 -1.00(-1.85%)
May 09, 2022 53.00 54.00 53.00 54.00 3,658 +1.49(+2.84%)
May 05, 2022 52.51 5 +0.01(+0.02%)
May 03, 2022 52.50 52.50 136 +0.50(+0.96%)
Apr 29, 2022 52.00 11 +0.00(+0.00%)
Apr 28, 2022 52.00 52.00 51.70 52.00 759 -0.25(-0.48%)
Apr 27, 2022 52.25 52.25 52.25 52.25 200 -0.24(-0.46%)
Apr 26, 2022 52.49 52.49 52.49 52.49 263 +0.52(+1.00%)
Apr 25, 2022 51.97 51.97 51.97 51.97 300 -0.05(-0.10%)
Apr 21, 2022 52.02 0 -0.48(-0.91%)
Apr 20, 2022 52.50 52.55 52.50 52.50 1,402 +0.17(+0.32%)
Apr 19, 2022 53.96 53.96 52.33 52.33 476 -0.46(-0.87%)
Apr 18, 2022 52.50 52.79 52.50 52.79 734 +0.29(+0.55%)
Apr 14, 2022 52.50 0 +0.55(+1.06%)
Apr 13, 2022 51.95 51.95 51.95 51.95 356 +0.12(+0.23%)
Apr 12, 2022 51.50 51.83 51.50 51.83 230 +1.13(+2.23%)
Apr 06, 2022 50.70 78 +0.49(+0.98%)
Apr 01, 2022 50.21 2 -0.29(-0.57%)
Mar 31, 2022 50.50 50.50 50.50 50.50 1,322 +0.50(+1.00%)
Mar 29, 2022 50.00 0 +0.00(+0.00%)
Mar 28, 2022 50.02 50.02 50.00 50.00 240 +0.00(+0.00%)
Mar 25, 2022 50.44 50.66 50.00 50.00 3,576 -0.66(-1.30%)
Mar 22, 2022 50.66 0 +0.66(+1.32%)
Mar 21, 2022 50.00 50.00 50.00 50.00 124 -1.23(-2.40%)
Mar 18, 2022 51.00 51.23 51.00 51.23 301 +0.67(+1.33%)
Mar 17, 2022 51.50 51.50 50.56 50.56 2,040 -0.44(-0.86%)
Mar 16, 2022 51.00 51.00 50.99 51.00 2,030 +0.02(+0.04%)
Mar 15, 2022 50.19 50.98 50.19 50.98 4,162 +0.98(+1.96%)
Mar 11, 2022 50.00 30 +1.00(+2.04%)
Mar 10, 2022 49.29 49.29 49.00 49.00 3,963 -2.00(-3.92%)
Mar 07, 2022 51.00 11 -0.25(-0.49%)
Mar 04, 2022 51.63 52.00 51.25 51.25 2,010 -0.25(-0.49%)
Mar 02, 2022 51.50 126 +1.00(+1.98%)
Mar 01, 2022 50.50 50.50 50.50 50.50 426 -0.50(-0.98%)
Feb 28, 2022 51.00 51.00 50.98 51.00 1,401 +0.00(+0.00%)
Feb 23, 2022 51.00 51.00 105 +0.05(+0.10%)
Feb 22, 2022 50.95 50.95 50.93 50.95 507 -0.05(-0.10%)
Feb 18, 2022 51.00 0 +0.00(+0.00%)
Feb 16, 2022 51.00 0 -0.99(-1.90%)
Feb 15, 2022 51.03 51.99 51.00 51.99 603 -0.23(-0.44%)
Feb 14, 2022 51.00 52.27 51.00 52.22 2,739 +1.22(+2.39%)
Feb 11, 2022 51.00 51.00 51.00 51.00 1,316 +0.15(+0.29%)
Feb 10, 2022 50.50 50.85 50.00 50.85 802 +0.35(+0.69%)
Feb 09, 2022 50.50 50.50 50.50 50.50 409 +0.00(+0.00%)
Feb 08, 2022 49.99 50.50 49.99 50.50 220 -0.50(-0.98%)
Feb 04, 2022 51.00 56 +1.00(+2.00%)
Feb 03, 2022 50.00 50.00 50.00 50.00 523 -0.28(-0.56%)
Feb 02, 2022 50.28 50.28 50.28 50.28 170 +0.88(+1.78%)
Feb 01, 2022 50.23 50.23 49.40 49.40 474 +0.46(+0.94%)
Jan 31, 2022 48.94 48.94 48.94 48.94 1,004 +0.84(+1.75%)
Jan 28, 2022 47.98 48.10 47.98 48.10 510 +0.11(+0.23%)
Jan 27, 2022 47.99 47.99 47.99 47.99 300 +0.49(+1.03%)
Jan 26, 2022 47.00 47.50 47.00 47.50 1,650 +0.49(+1.04%)
Jan 25, 2022 47.01 47.01 47.01 47.01 271 +0.69(+1.49%)
Jan 24, 2022 46.32 46.32 46.32 46.32 153 -0.89(-1.89%)
Jan 21, 2022 47.21 47.21 47.21 47.21 804 -1.05(-2.18%)
Jan 19, 2022 48.26 0 +0.72(+1.51%)
Jan 18, 2022 47.12 47.54 47.00 47.54 2,167 -0.45(-0.94%)
Jan 17, 2022 47.99 47.99 47.99 47.99 230 +0.24(+0.50%)
Jan 14, 2022 47.75 47.75 47.75 47.75 229 +0.25(+0.53%)
Jan 13, 2022 48.05 48.05 47.50 47.50 4,900 -0.12(-0.25%)
Jan 12, 2022 47.62 48.00 47.50 47.62 1,320 -0.88(-1.81%)
Jan 11, 2022 48.94 48.94 47.52 48.50 962 +0.54(+1.13%)
Jan 10, 2022 47.03 47.96 47.03 47.96 1,061 +1.06(+2.26%)
Jan 06, 2022 46.90 46.90 46.90 0 -0.60(-1.26%)
Jan 05, 2022 47.28 47.50 47.28 47.50 883 +0.50(+1.06%)
Jan 04, 2022 47.00 47.00 47.00 47.00 601 +0.47(+1.01%)
Dec 31, 2021 46.53 46.53 46.53 0 -0.17(-0.36%)
Dec 29, 2021 46.70 46.70 46.70 0 -0.56(-1.18%)
Dec 23, 2021 47.26 47.26 47.26 0 -0.24(-0.51%)
Dec 21, 2021 47.50 47.50 47.50 0 +0.25(+0.53%)
Dec 20, 2021 46.25 47.25 46.25 47.25 1,898 +0.94(+2.03%)
Dec 17, 2021 46.34 46.34 46.31 46.31 500 -1.20(-2.53%)
Dec 16, 2021 47.68 47.70 47.51 47.51 2,904 -0.19(-0.40%)
Dec 15, 2021 47.01 47.70 46.25 47.70 2,774 +1.70(+3.70%)
Dec 14, 2021 46.50 46.50 46.00 46.00 658 -1.00(-2.13%)
Dec 13, 2021 47.40 47.40 47.00 47.00 600 +0.20(+0.43%)
Dec 09, 2021 46.80 46.80 46.80 0 +0.05(+0.11%)
Dec 08, 2021 46.76 46.76 46.75 46.75 345 +0.23(+0.49%)
Dec 07, 2021 46.53 46.53 46.52 46.52 200 -0.82(-1.73%)
Dec 06, 2021 47.33 47.34 47.33 47.34 253 +1.59(+3.48%)
Dec 03, 2021 46.67 46.67 45.75 45.75 924 -2.21(-4.61%)
Dec 01, 2021 47.96 47.96 47.96 23 +1.28(+2.74%)
Nov 30, 2021 47.27 47.27 46.68 46.68 653 -0.82(-1.73%)
Nov 26, 2021 47.50 47.50 47.50 0 -0.27(-0.57%)
Nov 25, 2021 47.77 47.77 47.77 47.77 200 -0.13(-0.27%)
Nov 24, 2021 48.22 48.22 47.63 47.90 933 -0.35(-0.73%)
Nov 23, 2021 48.25 48.25 48.25 48.25 2,200 -0.26(-0.54%)
Nov 19, 2021 48.51 48.51 48.51 65 -0.48(-0.98%)
Nov 17, 2021 48.99 48.99 48.99 0 -0.41(-0.83%)
Nov 16, 2021 49.43 49.43 49.00 49.40 700 +0.91(+1.88%)
Nov 12, 2021 48.49 48.49 48.49 0 -0.01(-0.02%)
Nov 11, 2021 48.49 48.50 48.49 48.50 200 +0.00(+0.00%)
Nov 08, 2021 48.50 48.50 48.50 0 -1.50(-3.00%)
Nov 04, 2021 50.00 50.00 50.00 70 +0.00(+0.00%)
Nov 03, 2021 50.00 50.00 50.00 50.00 100 +0.25(+0.50%)
Nov 02, 2021 49.75 49.90 49.75 49.75 800 -0.25(-0.50%)
Nov 01, 2021 49.39 50.00 48.50 50.00 2,124 +1.50(+3.09%)
Oct 29, 2021 49.50 49.90 48.20 48.50 1,231 -0.84(-1.70%)
Oct 28, 2021 49.32 49.34 48.24 49.34 616 +0.84(+1.73%)
Oct 27, 2021 48.60 48.60 48.50 48.50 1,045 -1.25(-2.51%)
Oct 22, 2021 49.75 49.75 49.75 1 +0.10(+0.20%)
Oct 21, 2021 49.65 49.65 49.65 49.65 100 +0.65(+1.33%)
Oct 20, 2021 49.00 49.00 49.00 49.00 100 -1.00(-2.00%)
Oct 18, 2021 50.00 50.00 50.00 0 +0.90(+1.83%)
Oct 15, 2021 49.09 49.10 49.00 49.10 1,820 +0.10(+0.20%)
Oct 13, 2021 49.00 49.00 49.00 105 +1.00(+2.08%)
Oct 12, 2021 48.00 48.00 48.00 48.00 351 -1.09(-2.22%)
Oct 05, 2021 49.09 49.09 49.09 0 +0.59(+1.22%)
Oct 04, 2021 47.90 48.50 47.90 48.50 585 +0.95(+2.00%)
Oct 01, 2021 47.00 47.55 47.00 47.55 1,518 +0.55(+1.17%)
Sep 30, 2021 47.00 47.00 47.00 47.00 105 -0.48(-1.01%)
Sep 29, 2021 46.70 47.48 46.70 47.48 1,635 +0.73(+1.56%)
Sep 27, 2021 46.75 46.75 46.75 55 +0.75(+1.63%)
Sep 23, 2021 46.00 46.00 46.00 2 +0.85(+1.88%)
Sep 21, 2021 45.15 45.15 45.15 0 -0.85(-1.85%)
Sep 20, 2021 46.00 46.00 46.00 46.00 332 -0.60(-1.29%)
Sep 17, 2021 46.60 46.60 46.60 46.60 416 -0.10(-0.21%)
Sep 16, 2021 46.70 46.70 46.70 46.70 300 +0.00(+0.00%)
Sep 15, 2021 46.60 46.70 46.60 46.70 2,873 +0.00(+0.00%)
Sep 14, 2021 46.72 46.72 46.69 46.70 845 -0.30(-0.64%)
Sep 13, 2021 46.52 47.00 46.52 47.00 1,221 -0.89(-1.86%)
Sep 10, 2021 47.89 47.89 47.89 47.89 500 +0.39(+0.82%)
Sep 09, 2021 47.50 47.50 47.50 47.50 108 -0.30(-0.63%)
Sep 03, 2021 47.80 47.80 47.80 0 -0.20(-0.42%)
Sep 01, 2021 48.00 48.00 48.00 0 -0.75(-1.54%)
Aug 31, 2021 48.60 48.75 48.60 48.75 500 -0.24(-0.49%)
Aug 30, 2021 48.99 48.99 48.99 48.99 311 +0.74(+1.53%)
Aug 27, 2021 47.50 48.75 47.50 48.25 1,519 +0.75(+1.58%)
Aug 26, 2021 47.40 47.50 47.40 47.50 5,133 +0.10(+0.21%)
Aug 25, 2021 47.37 47.40 47.37 47.40 532 +0.88(+1.89%)
Aug 17, 2021 46.52 46.52 46.52 0 -0.88(-1.86%)
Aug 16, 2021 47.40 47.40 47.40 47.40 605 +0.00(+0.00%)
Aug 13, 2021 47.39 47.40 47.39 47.40 600 +0.73(+1.56%)
Aug 12, 2021 47.50 47.50 46.67 46.67 520 -0.81(-1.71%)
Aug 10, 2021 47.48 47.48 47.48 6 +0.58(+1.24%)
Aug 09, 2021 46.90 46.90 46.90 46.90 102 -0.58(-1.22%)
Aug 03, 2021 47.48 47.48 47.48 0 +0.74(+1.58%)
Jul 30, 2021 46.74 46.74 46.74 0 +0.74(+1.61%)
Jul 28, 2021 46.00 46.00 46.00 36 -1.50(-3.16%)
Jul 26, 2021 47.50 47.50 47.50 0 +0.83(+1.78%)
Jul 23, 2021 46.86 46.86 46.67 46.67 400 -1.02(-2.14%)
Jul 22, 2021 47.69 47.69 47.69 47.69 198 +1.43(+3.09%)
Jul 21, 2021 47.50 47.50 46.26 46.26 800 -1.24(-2.61%)
Jul 20, 2021 47.50 47.50 47.50 47.50 200 +0.50(+1.06%)
Jul 19, 2021 47.29 47.29 47.00 47.00 628 -0.40(-0.84%)
Jul 16, 2021 47.28 47.40 47.28 47.40 440 -0.10(-0.21%)
Jul 15, 2021 47.49 47.50 47.49 47.50 1,215 +0.75(+1.60%)
Jul 14, 2021 45.80 46.75 45.80 46.75 993 +0.99(+2.16%)
Jul 13, 2021 46.05 46.05 44.05 45.76 8,909 -1.74(-3.66%)
Jul 09, 2021 47.50 47.50 47.50 0 +1.40(+3.04%)
Jul 08, 2021 45.50 46.60 45.50 46.10 538 +0.10(+0.22%)
Jul 06, 2021 46.00 46.00 46.00 64 -0.60(-1.29%)
Jul 05, 2021 47.50 47.50 46.60 46.60 798 -0.95(-2.00%)
Jul 02, 2021 48.00 48.40 47.25 47.55 1,285 +0.54(+1.15%)
Jun 30, 2021 47.01 47.01 47.01 0 -0.64(-1.34%)
Jun 28, 2021 47.65 47.65 47.65 0 -0.85(-1.75%)
Jun 25, 2021 48.50 48.50 48.50 48.50 244 +0.52(+1.08%)
Jun 23, 2021 47.98 47.98 47.98 80 -0.01(-0.02%)
Jun 22, 2021 48.61 48.61 47.99 47.99 205 -1.31(-2.66%)
Jun 21, 2021 49.00 49.30 49.00 49.30 537 +0.69(+1.42%)
Jun 18, 2021 48.30 49.00 48.30 48.61 500 +1.06(+2.23%)
Jun 17, 2021 50.85 50.85 47.01 47.55 1,985 -3.33(-6.54%)
Jun 16, 2021 50.88 50.88 50.88 50.88 860 -0.82(-1.59%)
Jun 15, 2021 51.70 51.70 51.70 51.70 412 +0.20(+0.39%)
Jun 14, 2021 51.50 51.50 51.50 51.50 222 +0.52(+1.02%)
Jun 11, 2021 49.83 50.98 49.31 50.98 342 -0.52(-1.01%)
Jun 10, 2021 51.49 51.50 51.49 51.50 565 +0.00(+0.00%)
Jun 08, 2021 51.50 51.50 51.50 15 +1.66(+3.33%)
Jun 02, 2021 49.84 49.84 49.84 0 +0.69(+1.40%)
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.