Olympia Financial Group Inc. (TSX:OLY)
Canada
· Delayed Price · Currency is CAD 123.90
+0.90 (0.73%)
Mar 6, 2026, 3:49 PM EST
Olympia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | - | 0.04% | 297 |
| Mar 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 230 |
| Mar 4, 2026 | 121.57 | 123.13 | 121.57 | 123.00 | 123.00 | 1.43% | 1,532 |
| Mar 3, 2026 | 122.00 | 122.00 | 121.26 | 121.26 | 121.26 | 0.12% | 958 |
| Mar 2, 2026 | 121.00 | 121.90 | 119.10 | 121.11 | 121.11 | 0.01% | 1,914 |
| Feb 27, 2026 | 122.99 | 123.00 | 121.10 | 121.10 | 121.10 | -0.73% | 2,098 |
| Feb 26, 2026 | 121.77 | 122.00 | 120.49 | 121.99 | 121.99 | 1.24% | 3,606 |
| Feb 25, 2026 | 119.99 | 120.54 | 119.99 | 120.50 | 120.50 | 1.25% | 800 |
| Feb 24, 2026 | 117.33 | 120.65 | 117.33 | 119.01 | 119.01 | 0.01% | 1,924 |
| Feb 23, 2026 | 119.50 | 121.00 | 118.90 | 119.00 | 119.00 | -0.42% | 2,413 |
| Feb 20, 2026 | 121.25 | 121.25 | 118.00 | 119.50 | 119.50 | -2.05% | 2,184 |
| Feb 19, 2026 | 122.40 | 122.50 | 120.16 | 122.00 | 122.00 | -0.61% | 1,586 |
| Feb 18, 2026 | 122.83 | 123.00 | 122.00 | 122.75 | 122.75 | 0.71% | 2,229 |
| Feb 17, 2026 | 120.55 | 122.21 | 120.51 | 121.89 | 121.29 | 1.18% | 3,754 |
| Feb 13, 2026 | 119.94 | 120.99 | 119.94 | 120.47 | 119.88 | 2.08% | 3,063 |
| Feb 12, 2026 | 117.56 | 119.88 | 117.56 | 118.01 | 117.43 | -0.41% | 1,326 |
| Feb 11, 2026 | 116.63 | 120.00 | 116.63 | 118.50 | 117.92 | 1.15% | 3,751 |
| Feb 10, 2026 | 116.59 | 117.20 | 116.59 | 117.15 | 116.57 | 1.38% | 1,831 |
| Feb 9, 2026 | 116.00 | 116.60 | 115.56 | 115.56 | 114.99 | -0.38% | 3,088 |
| Feb 6, 2026 | 116.00 | 116.49 | 115.06 | 116.00 | 115.43 | 0.64% | 1,823 |
| Feb 5, 2026 | 115.49 | 116.50 | 115.26 | 115.26 | 114.69 | 0.15% | 2,341 |
| Feb 4, 2026 | 115.53 | 115.53 | 114.89 | 115.09 | 114.52 | 1.02% | 2,154 |
| Feb 3, 2026 | 114.99 | 115.47 | 113.93 | 113.93 | 113.37 | -0.31% | 1,265 |
| Feb 2, 2026 | 115.00 | 115.74 | 114.00 | 114.29 | 113.73 | -1.12% | 1,239 |
| Jan 30, 2026 | 114.32 | 115.59 | 114.00 | 115.59 | 115.02 | 1.11% | 1,024 |
| Jan 29, 2026 | 115.00 | 116.08 | 114.32 | 114.32 | 113.76 | -0.60% | 3,178 |
| Jan 28, 2026 | 115.12 | 115.12 | 115.00 | 115.01 | 114.44 | 0.13% | 2,124 |
| Jan 27, 2026 | 114.83 | 116.40 | 114.83 | 114.86 | 114.29 | -0.94% | 1,453 |
| Jan 26, 2026 | 116.68 | 116.68 | 115.50 | 115.95 | 115.38 | 0.31% | 2,148 |
| Jan 23, 2026 | 115.50 | 116.97 | 115.50 | 115.59 | 115.02 | 1.81% | 1,034 |
| Jan 22, 2026 | 113.55 | 114.93 | 113.52 | 113.53 | 112.97 | -1.06% | 2,183 |
| Jan 21, 2026 | 113.84 | 115.37 | 113.84 | 114.75 | 114.19 | 0.17% | 685 |
| Jan 20, 2026 | 117.44 | 117.44 | 114.55 | 114.55 | 113.39 | -1.74% | 4,564 |
| Jan 19, 2026 | 116.50 | 117.60 | 116.16 | 116.58 | 115.40 | 0.07% | 3,543 |
| Jan 16, 2026 | 116.00 | 117.50 | 115.70 | 116.50 | 115.32 | 0.91% | 3,646 |
| Jan 15, 2026 | 115.54 | 115.55 | 115.25 | 115.45 | 114.28 | 0.48% | 3,052 |
| Jan 14, 2026 | 114.35 | 115.01 | 114.35 | 114.90 | 113.74 | 0.52% | 2,468 |
| Jan 13, 2026 | 114.06 | 114.75 | 114.06 | 114.30 | 113.14 | 0.48% | 2,954 |
| Jan 12, 2026 | 114.33 | 114.33 | 113.06 | 113.75 | 112.60 | 0.21% | 3,168 |
| Jan 9, 2026 | 113.04 | 113.85 | 113.04 | 113.51 | 112.36 | -0.07% | 1,784 |
| Jan 8, 2026 | 113.03 | 114.24 | 113.03 | 113.59 | 112.44 | -0.36% | 2,051 |
| Jan 7, 2026 | 114.81 | 114.81 | 114.00 | 114.00 | 112.84 | 0.02% | 2,104 |
| Jan 6, 2026 | 113.53 | 114.00 | 113.53 | 113.98 | 112.82 | 1.76% | 1,241 |
| Jan 5, 2026 | 112.00 | 113.99 | 111.50 | 112.01 | 110.87 | -0.18% | 4,959 |
| Jan 2, 2026 | 111.39 | 112.58 | 111.39 | 112.21 | 111.07 | -0.08% | 3,491 |
| Dec 31, 2025 | 113.05 | 113.05 | 111.80 | 112.30 | 111.16 | -0.44% | 782 |
| Dec 30, 2025 | 113.00 | 113.20 | 112.00 | 112.80 | 111.66 | -0.84% | 3,326 |
| Dec 29, 2025 | 112.39 | 113.75 | 111.25 | 113.75 | 112.60 | 2.94% | 2,571 |
| Dec 24, 2025 | 112.00 | 112.19 | 110.50 | 110.50 | 109.38 | -1.10% | 996 |
| Dec 23, 2025 | 113.31 | 113.31 | 111.73 | 111.73 | 110.60 | -1.39% | 3,280 |
| Dec 22, 2025 | 112.60 | 113.90 | 112.60 | 113.30 | 112.15 | -0.09% | 975 |
| Dec 19, 2025 | 114.01 | 114.01 | 113.40 | 113.40 | 112.25 | -0.80% | 607 |
| Dec 18, 2025 | 116.00 | 116.00 | 114.32 | 114.32 | 113.16 | -2.17% | 933 |
| Dec 17, 2025 | 116.80 | 116.85 | 116.80 | 116.85 | 115.07 | -0.15% | 570 |
| Dec 16, 2025 | 115.20 | 117.99 | 114.50 | 117.03 | 115.25 | 2.64% | 2,514 |
| Dec 15, 2025 | 113.47 | 116.00 | 112.60 | 114.02 | 112.28 | 1.00% | 6,436 |
| Dec 12, 2025 | 112.75 | 113.35 | 111.82 | 112.89 | 111.17 | 0.97% | 3,164 |
| Dec 11, 2025 | 112.00 | 113.02 | 111.81 | 111.81 | 110.11 | -0.36% | 1,846 |
| Dec 10, 2025 | 113.92 | 113.99 | 112.00 | 112.21 | 110.50 | -0.77% | 2,025 |
| Dec 9, 2025 | 112.76 | 113.99 | 112.75 | 113.08 | 111.36 | 0.29% | 1,471 |
| Dec 8, 2025 | 112.78 | 113.50 | 112.01 | 112.75 | 111.03 | -0.66% | 2,323 |
| Dec 5, 2025 | 114.00 | 114.00 | 113.50 | 113.50 | 111.77 | -0.17% | 1,521 |
| Dec 4, 2025 | 113.93 | 114.00 | 111.80 | 113.69 | 111.96 | -0.18% | 3,393 |
| Dec 3, 2025 | 116.00 | 116.00 | 113.90 | 113.90 | 112.17 | -1.79% | 4,243 |
| Dec 2, 2025 | 115.97 | 115.98 | 115.97 | 115.98 | 114.22 | 1.71% | 342 |
| Dec 1, 2025 | 115.10 | 115.10 | 114.03 | 114.03 | 112.29 | -1.27% | 1,879 |
| Nov 28, 2025 | 115.99 | 115.99 | 115.35 | 115.50 | 113.74 | -0.43% | 1,729 |
| Nov 27, 2025 | 115.49 | 116.00 | 115.49 | 116.00 | 114.23 | 0.88% | 618 |
| Nov 26, 2025 | 114.30 | 114.99 | 113.89 | 114.99 | 113.24 | 0.64% | 1,842 |
| Nov 25, 2025 | 115.00 | 115.00 | 114.26 | 114.26 | 112.52 | 0.01% | 2,018 |
| Nov 24, 2025 | 114.50 | 115.50 | 114.15 | 114.25 | 112.51 | -1.08% | 2,318 |
| Nov 21, 2025 | 115.01 | 115.58 | 113.32 | 115.50 | 113.74 | 2.85% | 2,672 |
| Nov 20, 2025 | 113.53 | 113.53 | 112.30 | 112.30 | 110.59 | -1.49% | 2,532 |
| Nov 19, 2025 | 114.56 | 115.39 | 113.52 | 114.00 | 112.27 | -0.43% | 2,390 |
| Nov 18, 2025 | 116.11 | 116.12 | 114.49 | 114.49 | 112.16 | 0.65% | 857 |
| Nov 17, 2025 | 112.07 | 117.80 | 112.07 | 113.75 | 111.43 | 1.56% | 6,849 |
| Nov 14, 2025 | 119.39 | 119.39 | 111.67 | 112.00 | 109.72 | -7.89% | 7,331 |
| Nov 13, 2025 | 122.17 | 122.26 | 121.59 | 121.59 | 119.11 | -0.65% | 558 |
| Nov 12, 2025 | 118.30 | 123.50 | 118.30 | 122.38 | 119.89 | 4.41% | 3,200 |
| Nov 11, 2025 | 119.11 | 119.12 | 117.21 | 117.21 | 114.82 | 0.18% | 608 |
| Nov 10, 2025 | 118.45 | 120.00 | 117.00 | 117.00 | 114.62 | -1.07% | 2,689 |
| Nov 7, 2025 | 122.49 | 122.49 | 118.27 | 118.27 | 115.86 | -3.06% | 996 |
| Nov 6, 2025 | 121.33 | 122.00 | 120.06 | 122.00 | 119.51 | 1.67% | 653 |
| Nov 5, 2025 | 119.75 | 120.99 | 119.75 | 120.00 | 117.55 | 0.42% | 1,725 |
| Nov 4, 2025 | 119.20 | 119.50 | 118.01 | 119.50 | 117.06 | 0.24% | 1,556 |
| Nov 3, 2025 | 117.29 | 119.21 | 117.29 | 119.21 | 116.78 | 2.88% | 3,777 |
| Oct 31, 2025 | 115.73 | 118.47 | 115.66 | 115.87 | 113.51 | 1.28% | 5,035 |
| Oct 30, 2025 | 116.49 | 116.49 | 114.41 | 114.41 | 112.08 | 0.38% | 1,678 |
| Oct 29, 2025 | 114.01 | 114.95 | 113.98 | 113.98 | 111.66 | -0.11% | 1,038 |
| Oct 28, 2025 | 115.12 | 115.67 | 114.11 | 114.11 | 111.78 | -0.87% | 2,787 |
| Oct 27, 2025 | 118.73 | 118.73 | 113.82 | 115.11 | 112.76 | 0.42% | 3,853 |
| Oct 24, 2025 | 109.67 | 114.63 | 109.67 | 114.63 | 112.29 | 4.62% | 5,828 |
| Oct 23, 2025 | 110.32 | 111.04 | 109.57 | 109.57 | 107.34 | -0.75% | 2,895 |
| Oct 22, 2025 | 110.00 | 110.40 | 108.75 | 110.40 | 108.15 | -0.20% | 1,458 |
| Oct 21, 2025 | 109.75 | 110.63 | 109.03 | 110.62 | 107.78 | 0.79% | 5,840 |
| Oct 20, 2025 | 109.79 | 110.29 | 108.83 | 109.75 | 106.93 | 0.13% | 8,196 |
| Oct 17, 2025 | 110.19 | 110.75 | 109.61 | 109.61 | 106.79 | -0.54% | 1,765 |
| Oct 16, 2025 | 110.00 | 112.48 | 109.89 | 110.21 | 107.38 | 1.02% | 3,994 |
| Oct 15, 2025 | 110.50 | 110.51 | 106.93 | 109.10 | 106.30 | -0.50% | 6,993 |
| Oct 14, 2025 | 111.06 | 111.06 | 109.31 | 109.65 | 106.83 | -1.41% | 5,482 |