Olympia Financial Group Inc. (OLY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 106.99 | 112.00 | 106.99 | 110.30 | 110.30 | 1,767 |
| Apr 29, 2024 | 107.25 | 107.25 | 105.25 | 105.25 | 105.25 | 900 |
| Apr 26, 2024 | 105.84 | 107.60 | 105.84 | 107.60 | 107.60 | 1,200 |
| Apr 25, 2024 | 100.85 | 104.95 | 100.25 | 104.95 | 104.95 | 3,400 |
| Apr 24, 2024 | 105.01 | 105.50 | 102.81 | 103.27 | 103.27 | 2,000 |
| Apr 23, 2024 | 108.88 | 108.88 | 105.15 | 105.32 | 105.32 | 800 |
| Apr 22, 2024 | 109.73 | 109.73 | 108.03 | 108.03 | 108.03 | 300 |
| Apr 19, 2024 | 112.29 | 112.29 | 110.59 | 110.59 | 110.59 | 200 |
| Apr 18, 2024 | 112.30 | 113.98 | 110.61 | 113.98 | 113.98 | 1,300 |
| Apr 18, 2024 | 0.6 Dividend | |||||
| Apr 17, 2024 | 110.85 | 114.34 | 110.85 | 114.00 | 113.40 | 4,000 |
| Apr 16, 2024 | 106.60 | 110.00 | 106.60 | 110.00 | 109.42 | 2,100 |
| Apr 15, 2024 | 108.30 | 109.15 | 107.45 | 107.45 | 106.88 | 1,400 |
| Apr 12, 2024 | 107.87 | 109.37 | 107.87 | 109.37 | 108.79 | 1,700 |
| Apr 11, 2024 | 102.53 | 106.89 | 102.53 | 106.20 | 105.64 | 1,400 |
| Apr 10, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.45 | 400 |
| Apr 09, 2024 | 105.00 | 105.00 | 104.22 | 105.00 | 104.45 | 1,600 |
| Apr 08, 2024 | 105.75 | 105.75 | 105.27 | 105.27 | 104.72 | 300 |
| Apr 05, 2024 | 104.15 | 104.25 | 104.15 | 104.25 | 103.70 | 700 |
| Apr 04, 2024 | 106.51 | 106.51 | 105.00 | 105.00 | 104.45 | 1,300 |
| Apr 03, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.69 | - |
| Apr 02, 2024 | 109.00 | 109.00 | 106.25 | 106.25 | 105.69 | 800 |
| Apr 01, 2024 | 106.20 | 109.00 | 106.20 | 109.00 | 108.43 | 1,500 |
| Mar 28, 2024 | 105.50 | 105.77 | 105.50 | 105.50 | 104.94 | 600 |
| Mar 27, 2024 | 102.64 | 106.00 | 102.64 | 104.82 | 104.27 | 4,100 |
| Mar 26, 2024 | 104.41 | 104.50 | 102.79 | 102.79 | 102.25 | 1,300 |
| Mar 25, 2024 | 102.75 | 105.26 | 102.75 | 105.26 | 104.71 | 600 |
| Mar 22, 2024 | 101.50 | 102.75 | 101.05 | 102.75 | 102.21 | 500 |
| Mar 21, 2024 | 102.51 | 102.51 | 102.00 | 102.00 | 101.46 | 400 |
| Mar 20, 2024 | 102.45 | 102.50 | 100.75 | 101.51 | 100.98 | 2,400 |
| Mar 19, 2024 | 105.80 | 106.00 | 102.46 | 103.28 | 102.74 | 1,000 |
| Mar 18, 2024 | 104.71 | 110.00 | 104.71 | 108.50 | 107.93 | 1,800 |
| Mar 18, 2024 | 0.6 Dividend | |||||
| Mar 15, 2024 | 100.26 | 102.60 | 100.25 | 102.60 | 101.46 | 2,300 |
| Mar 14, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 100.87 | 2,900 |
| Mar 13, 2024 | 106.00 | 106.00 | 105.50 | 105.50 | 104.33 | 300 |
| Mar 12, 2024 | 107.00 | 107.00 | 106.61 | 106.61 | 105.43 | 400 |
| Mar 11, 2024 | 106.50 | 107.00 | 105.75 | 107.00 | 105.81 | 400 |
| Mar 08, 2024 | 107.09 | 107.50 | 106.50 | 106.50 | 105.32 | 700 |
| Mar 07, 2024 | 105.21 | 107.18 | 105.21 | 106.25 | 105.07 | 1,000 |
| Mar 06, 2024 | 103.87 | 105.00 | 103.87 | 104.31 | 103.15 | 1,400 |
| Mar 05, 2024 | 103.03 | 103.20 | 100.00 | 102.60 | 101.46 | 9,100 |
| Mar 04, 2024 | 113.99 | 113.99 | 102.36 | 103.00 | 101.86 | 9,100 |
| Mar 01, 2024 | 118.10 | 118.10 | 111.30 | 111.30 | 110.07 | 3,200 |
| Feb 29, 2024 | 118.30 | 118.30 | 115.00 | 117.25 | 115.95 | 1,700 |
| Feb 28, 2024 | 120.01 | 120.35 | 120.01 | 120.35 | 119.02 | 1,400 |
| Feb 27, 2024 | 122.25 | 122.35 | 119.50 | 119.50 | 118.18 | 2,300 |
| Feb 26, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 119.41 | 300 |
| Feb 23, 2024 | 120.65 | 120.85 | 120.65 | 120.75 | 119.41 | 1,500 |
| Feb 22, 2024 | 118.25 | 120.20 | 118.25 | 120.00 | 118.67 | 2,800 |
| Feb 21, 2024 | 117.50 | 117.75 | 117.50 | 117.75 | 116.45 | 400 |
| Feb 20, 2024 | 117.25 | 117.50 | 117.00 | 117.50 | 116.20 | 600 |
| Feb 16, 2024 | 116.12 | 117.82 | 116.12 | 117.30 | 116.00 | 1,200 |
| Feb 16, 2024 | 0.6 Dividend | |||||
| Feb 15, 2024 | 118.00 | 120.85 | 117.00 | 120.00 | 118.08 | 1,700 |
| Feb 14, 2024 | 114.50 | 116.50 | 114.50 | 116.50 | 114.63 | 2,200 |
| Feb 13, 2024 | 112.49 | 114.25 | 112.45 | 114.00 | 112.17 | 3,900 |
| Feb 12, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 109.71 | 700 |
| Feb 09, 2024 | 110.04 | 111.74 | 110.04 | 111.74 | 109.95 | 800 |
| Feb 08, 2024 | 111.75 | 111.75 | 110.05 | 111.15 | 109.37 | 2,300 |
| Feb 07, 2024 | 111.95 | 112.73 | 111.95 | 112.71 | 110.90 | 600 |
| Feb 06, 2024 | 112.00 | 112.99 | 112.00 | 112.99 | 111.18 | 700 |
| Feb 05, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.73 | 500 |
| Feb 02, 2024 | 109.00 | 110.50 | 109.00 | 110.50 | 108.73 | 1,000 |
| Feb 01, 2024 | 109.00 | 109.00 | 108.00 | 108.30 | 106.56 | 2,600 |
| Jan 31, 2024 | 111.94 | 111.94 | 108.50 | 108.75 | 107.01 | 3,500 |
| Jan 30, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 110.21 | 2,900 |
| Jan 29, 2024 | 113.89 | 116.70 | 113.89 | 115.50 | 113.65 | 6,200 |
| Jan 26, 2024 | 110.50 | 112.00 | 110.50 | 112.00 | 110.21 | 900 |
| Jan 25, 2024 | 108.52 | 109.57 | 108.50 | 109.57 | 107.81 | 800 |
| Jan 24, 2024 | 112.99 | 112.99 | 108.00 | 109.00 | 107.25 | 4,000 |
| Jan 23, 2024 | 109.00 | 113.50 | 108.50 | 109.35 | 107.60 | 4,900 |
| Jan 22, 2024 | 107.65 | 108.50 | 107.65 | 108.50 | 106.76 | 1,500 |
| Jan 19, 2024 | 104.30 | 107.85 | 104.00 | 107.85 | 106.12 | 2,000 |
| Jan 19, 2024 | 0.6 Dividend | |||||
| Jan 18, 2024 | 100.00 | 105.00 | 99.62 | 103.50 | 101.25 | 3,500 |
| Jan 17, 2024 | 96.30 | 99.25 | 96.00 | 99.25 | 97.09 | 3,200 |
| Jan 16, 2024 | 94.50 | 98.00 | 94.50 | 98.00 | 95.87 | 4,400 |
| Jan 15, 2024 | 95.49 | 95.49 | 94.03 | 94.94 | 92.88 | 1,600 |
| Jan 12, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.45 | 200 |
| Jan 11, 2024 | 94.30 | 94.30 | 93.90 | 94.00 | 91.96 | 1,100 |
| Jan 10, 2024 | 94.25 | 94.40 | 94.25 | 94.40 | 92.35 | 400 |
| Jan 09, 2024 | 94.70 | 95.00 | 94.70 | 94.85 | 92.79 | 1,000 |
| Jan 08, 2024 | 95.50 | 95.50 | 92.50 | 93.51 | 91.48 | 2,300 |
| Jan 05, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.94 | 1,000 |
| Jan 04, 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 91.96 | 1,800 |
| Jan 03, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 94.31 | 1,800 |
| Jan 02, 2024 | 97.00 | 97.00 | 95.50 | 95.50 | 93.42 | 500 |
| Dec 29, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 93.91 | 1,200 |
| Dec 28, 2023 | 95.49 | 95.49 | 95.49 | 95.49 | 93.42 | 200 |
| Dec 27, 2023 | 93.00 | 94.94 | 93.00 | 94.50 | 92.45 | 1,200 |
| Dec 22, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.00 | 300 |
| Dec 21, 2023 | 93.00 | 94.00 | 90.50 | 90.50 | 88.53 | 2,100 |
| Dec 20, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 92.45 | - |
| Dec 19, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 92.45 | 100 |
| Dec 18, 2023 | 92.28 | 94.50 | 91.50 | 94.45 | 92.40 | 1,400 |
| Dec 15, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 92.45 | 100 |
| Dec 15, 2023 | 0.6 Dividend | |||||
| Dec 14, 2023 | 93.25 | 94.50 | 93.00 | 94.50 | 91.86 | 700 |
| Dec 13, 2023 | 93.31 | 93.31 | 93.00 | 93.00 | 90.40 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.