Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Olympia Financial Group Inc. (OLY.TO)

Compare
104.90
-0.45
(-0.43%)
As of 9:36:05 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025104.90104.90104.90104.90104.90125
Apr 16, 2025106.00106.00104.99105.95105.952,900
Apr 15, 2025103.01106.00103.01106.00106.002,800
Apr 14, 2025104.60104.69104.60104.69104.69300
Apr 11, 2025103.50103.50103.00103.00103.001,100
Apr 10, 2025105.00105.00105.00105.00105.00-
Apr 9, 2025104.00105.00104.00105.00105.00600
Apr 8, 2025103.50103.50103.00103.00103.001,300
Apr 7, 2025100.04104.0099.50104.00104.004,600
Apr 4, 2025103.51105.69102.68104.00104.001,900
Apr 3, 2025104.26104.26103.64103.68103.68500
Apr 2, 2025104.77105.81104.28105.81105.811,200
Apr 1, 2025104.54107.16104.54106.50106.501,800
Mar 31, 2025102.38105.60102.31105.60105.60600
Mar 28, 2025106.51106.51103.11103.18103.182,900
Mar 27, 2025106.51106.51106.51106.51106.51100
Mar 26, 2025106.51106.51106.51106.51106.51200
Mar 25, 2025107.88107.88107.88107.88107.88500
Mar 24, 2025107.50107.50107.50107.50107.50200
Mar 21, 2025106.31106.31106.00106.30106.30400
Mar 20, 2025 0.60 Dividend
Mar 20, 2025107.01108.50106.75108.50108.503,100
Mar 19, 2025107.99108.00106.76108.00107.40500
Mar 18, 2025107.99107.99107.99107.99107.39100
Mar 17, 2025106.99107.94106.99107.94107.34700
Mar 14, 2025106.50107.00106.50107.00106.41300
Mar 13, 2025108.47108.47105.48105.48104.892,300
Mar 12, 2025100.96109.00100.96107.08106.492,700
Mar 11, 202599.90100.0099.31100.0099.441,500
Mar 10, 2025100.50100.5099.1099.9099.351,300
Mar 7, 2025102.49102.51101.10101.10100.542,000
Mar 6, 2025103.95103.9597.40101.25100.696,600
Mar 5, 2025106.50106.50103.95104.10103.522,000
Mar 4, 2025107.50107.50105.81106.12105.532,000
Mar 3, 2025108.00109.00107.00107.50106.906,600
Feb 28, 2025108.50109.69107.81107.81107.211,400
Feb 27, 2025110.00110.17108.80108.80108.202,200
Feb 26, 2025110.36110.36109.35109.35108.74300
Feb 25, 2025108.40109.98108.40109.95109.34900
Feb 24, 2025109.26109.26109.25109.25108.64300
Feb 21, 2025110.01111.00108.53109.47108.862,600
Feb 20, 2025110.00110.50109.55109.55108.941,100
Feb 19, 2025 0.60 Dividend
Feb 19, 2025109.98112.00109.98110.48109.872,100
Feb 18, 2025109.21109.50109.21109.50108.292,600
Feb 14, 2025109.75110.50108.70109.00107.801,700
Feb 13, 2025109.50109.75109.50109.75108.542,900
Feb 12, 2025111.00111.00109.50109.50108.291,700
Feb 11, 2025110.00110.00109.16110.00108.791,900
Feb 10, 2025109.93109.93108.95108.95107.75400
Feb 7, 2025107.95110.00107.95110.00108.794,000
Feb 6, 2025108.10108.11108.10108.11106.92300
Feb 5, 2025108.70108.70107.50108.10106.911,600
Feb 4, 2025107.61108.70107.61108.70107.502,600
Feb 3, 2025107.50108.50106.63107.25106.074,600
Jan 31, 2025107.52108.46107.52108.46107.27600
Jan 30, 2025109.94109.95108.80109.00107.801,600
Jan 29, 2025109.50109.50109.41109.50108.292,400
Jan 28, 2025109.39109.48109.25109.48108.28900
Jan 27, 2025109.00109.45108.75109.45108.252,300
Jan 24, 2025108.79109.49108.75109.45108.252,400
Jan 23, 2025107.38109.71107.34109.50108.292,400
Jan 22, 2025 0.60 Dividend
Jan 22, 2025107.45109.00107.45109.00107.801,000
Jan 21, 2025108.96108.99107.94107.94106.161,400
Jan 20, 2025107.14108.78107.14107.31105.541,000
Jan 17, 2025108.00109.00107.96108.50106.711,200
Jan 16, 2025107.24107.25107.24107.25105.48500
Jan 15, 2025106.25108.92106.25107.30105.535,200
Jan 14, 2025106.10106.90106.10106.90105.141,300
Jan 13, 2025106.04106.75106.00106.50104.742,600
Jan 10, 2025107.76108.94107.76107.76105.98600
Jan 9, 2025109.44109.44107.97107.97106.192,600
Jan 8, 2025108.00108.84108.00108.84107.041,300
Jan 7, 2025106.04108.00106.04107.10105.332,300
Jan 6, 2025108.30109.00108.29108.50106.71600
Jan 3, 2025108.00109.00107.51108.18106.393,900
Jan 2, 2025107.70108.75107.50108.45106.661,200
Dec 31, 2024106.61107.70106.11107.70105.921,200
Dec 30, 2024106.50107.00106.50106.51104.751,600
Dec 27, 2024109.00109.00108.50108.50106.71400
Dec 24, 2024107.00109.00107.00109.00107.20900
Dec 23, 2024105.15107.26105.15105.65103.911,400
Dec 20, 2024106.50106.50106.50106.50104.74300
Dec 19, 2024108.00108.00105.75106.00104.252,800
Dec 18, 2024 0.60 Dividend
Dec 18, 2024107.48112.00107.10108.50106.714,300
Dec 17, 2024109.00109.00106.50106.50104.153,000
Dec 16, 2024107.00108.50106.66108.50106.117,100
Dec 13, 2024105.49108.46105.49107.00104.642,100
Dec 12, 2024103.74106.35103.74106.35104.016,600
Dec 11, 2024102.25103.50102.25102.54100.281,100
Dec 10, 2024101.51102.00101.51102.0099.751,100
Dec 9, 2024101.50101.90101.50101.7199.471,500
Dec 6, 2024101.84101.95101.50101.5099.261,000
Dec 5, 2024101.96101.96101.00101.0098.77700
Dec 4, 2024101.49101.49100.76100.7698.541,400
Dec 3, 2024101.00101.25100.75100.7598.531,400
Dec 2, 2024100.50101.50100.50100.5098.281,200
Nov 29, 2024100.69100.70100.10100.1097.89700
Nov 28, 2024100.04100.75100.00100.7598.531,500
Nov 27, 2024100.17100.17100.10100.1097.891,200
Nov 26, 2024101.41101.4199.11100.9098.684,000
Nov 25, 2024103.03103.20103.00103.00100.731,900
Nov 22, 2024103.40104.00103.00103.00100.73700
Nov 21, 2024104.99105.00103.61104.00101.711,200
Nov 20, 2024 0.60 Dividend
Nov 20, 2024104.31104.31104.00104.25101.95900
Nov 19, 2024106.00106.50106.00106.50103.572,900
Nov 18, 2024104.54106.75104.54106.60103.663,500
Nov 15, 2024104.96105.00104.96105.00102.111,000
Nov 14, 2024103.07103.45103.07103.26100.412,400
Nov 13, 2024106.49106.49103.00103.00100.162,400
Nov 12, 2024101.26107.0099.28104.05101.1810,500
Nov 11, 202499.46100.9098.2599.2096.474,600
Nov 8, 202499.0099.3998.0099.3996.653,100
Nov 7, 202499.6199.6198.8499.0096.272,700
Nov 6, 202497.5498.0097.5498.0095.30300
Nov 5, 202498.0998.0997.5397.5394.84300
Nov 4, 202498.5198.5196.2997.2594.572,800
Nov 1, 202497.0097.7897.0097.7895.091,200
Oct 31, 202498.0098.0097.0097.0194.34800
Oct 30, 202497.7097.7096.3197.0094.334,500
Oct 29, 202497.8497.9997.3297.9995.291,600
Oct 28, 202495.6096.5095.6096.5093.84500
Oct 25, 202496.2596.8495.6095.6092.971,700
Oct 24, 202495.7095.8095.7095.8093.16600
Oct 23, 202498.9898.9895.5195.6593.015,600
Oct 22, 2024 0.60 Dividend
Oct 22, 202498.4998.5098.3598.5095.79500
Oct 21, 2024100.43100.4498.0198.6595.353,600
Oct 18, 202498.5098.5097.0798.4595.165,000
Oct 17, 202499.99100.4498.5098.5095.206,400
Oct 16, 202499.01100.0099.0199.5596.221,600
Oct 15, 2024100.02100.0599.0599.7496.403,400
Oct 11, 2024100.01100.02100.01100.0296.67300
Oct 10, 2024100.05100.50100.00100.3596.992,100
Oct 9, 2024101.73102.00100.53100.8897.50900
Oct 8, 2024101.45101.50100.50101.2697.872,800
Oct 7, 202499.0299.0299.0299.0295.71-
Oct 4, 202499.0299.0299.0299.0295.71-
Oct 3, 2024100.20101.1099.0299.0295.711,000
Oct 2, 202498.24100.2198.24100.2196.861,400
Oct 1, 202499.98100.5099.98100.0096.651,400
Sep 30, 202499.1099.1599.1099.1095.78700
Sep 27, 202498.5199.5098.5098.5095.202,100
Sep 26, 202498.6099.0598.5098.5195.211,300
Sep 25, 2024100.96100.9698.5198.5195.211,200
Sep 24, 202499.75100.0099.0599.5096.171,200
Sep 23, 2024100.14100.14100.00100.0096.65500
Sep 20, 2024101.00101.00100.50101.0097.62600
Sep 19, 2024101.75101.7599.00100.6097.237,800
Sep 18, 2024 0.60 Dividend
Sep 18, 2024100.40102.27100.40102.2798.851,500
Sep 17, 2024103.28104.00103.28104.0099.94800
Sep 16, 2024103.00106.00103.00103.3899.343,600
Sep 13, 2024100.21104.49100.00102.3798.371,000
Sep 12, 202499.5099.5099.0099.5095.62600
Sep 11, 202499.55100.5099.0099.9596.052,200
Sep 10, 2024103.00103.0099.1099.1095.232,000
Sep 9, 202499.5099.6397.9998.8094.945,600
Sep 6, 2024101.26103.3799.73100.0096.103,700
Sep 5, 202499.75101.0099.75101.0097.061,600
Sep 4, 2024100.75100.7599.99100.0096.101,600
Sep 3, 2024103.90105.60100.50100.8096.862,100
Aug 30, 2024104.00104.85104.00104.85100.76200
Aug 29, 2024107.00107.00102.77102.7798.764,600
Aug 28, 2024104.00106.55104.00106.50102.34900
Aug 27, 2024102.05106.41102.05103.1499.113,100
Aug 26, 2024105.00107.57104.10104.10100.042,500
Aug 23, 2024111.00111.00105.64105.84101.712,800
Aug 22, 2024111.25112.49110.79111.00106.671,100
Aug 21, 2024 0.60 Dividend
Aug 21, 2024108.04112.90108.04112.10107.727,000
Aug 20, 2024108.00109.00108.00108.95104.12800
Aug 19, 2024107.46107.74106.27107.74102.962,100
Aug 16, 2024105.99105.99105.85105.85101.16200
Aug 15, 2024106.00107.00105.21105.75101.061,100
Aug 14, 2024104.90107.00104.50107.00102.262,700
Aug 13, 2024100.57104.90100.57104.90100.254,900
Aug 12, 2024100.00101.29100.00100.5096.042,200
Aug 9, 2024100.00100.00100.00100.0095.57600
Aug 8, 2024100.00100.00100.00100.0095.57100
Aug 7, 202499.0099.0099.0099.0094.61200
Aug 6, 202498.50101.0098.50100.0095.571,500
Aug 2, 202497.0599.9097.0599.0094.611,000
Aug 1, 202498.7298.7297.2098.0493.691,100
Jul 31, 202496.5097.8696.5097.8693.521,700
Jul 30, 202495.0096.4595.0095.6091.361,100
Jul 29, 202492.4193.5092.4193.5089.35600
Jul 26, 202495.0095.0092.3292.3988.291,200
Jul 25, 202494.5194.5192.0692.0687.981,200
Jul 24, 202494.8294.8294.8194.8190.61300
Jul 23, 202495.8096.4494.8094.8090.601,200
Jul 22, 2024 0.60 Dividend
Jul 22, 202498.0098.0094.5194.8990.684,900
Jul 19, 202499.50100.0099.40100.0094.99600
Jul 18, 202498.4899.4998.4899.4994.51500
Jul 17, 202498.2598.5198.2598.5193.58200
Jul 16, 202498.0598.0596.5098.0093.091,200
Jul 15, 202499.53100.3798.3098.8293.872,200
Jul 12, 202499.21100.0099.2199.5094.522,400
Jul 11, 202497.0098.1597.0097.5092.621,000
Jul 10, 202497.2597.2597.2597.2592.38300
Jul 9, 202492.0097.2592.0097.2592.381,700
Jul 8, 202490.5692.0090.5692.0087.391,100
Jul 5, 202490.8791.7590.5091.3686.792,500
Jul 4, 202490.7090.8790.7090.8786.32400
Jul 3, 202490.5590.8890.5490.8886.33500
Jul 2, 202493.4393.4390.5290.5386.002,900
Jun 28, 202490.0093.4990.0093.4988.812,200
Jun 27, 202491.2691.5089.9090.5085.972,000
Jun 26, 202491.2091.5091.1591.5086.921,300
Jun 25, 202490.9592.6590.9591.0086.442,900
Jun 24, 202492.5193.0090.9090.9086.352,500
Jun 21, 202497.0097.0093.3593.3588.683,700
Jun 20, 202498.5198.5197.1097.1092.24800
Jun 19, 202498.5098.5098.5098.5093.57200
Jun 18, 202499.9099.9099.0099.0094.041,000
Jun 17, 202497.9699.7097.9699.7094.711,400
Jun 14, 202497.8099.5097.6098.0093.095,100
Jun 13, 202498.6399.2997.7197.7192.822,100
Jun 12, 2024101.10101.1097.4598.2293.305,400
Jun 11, 2024102.68104.00102.15104.0098.792,200
Jun 10, 2024102.00102.00101.26101.5096.421,000
Jun 7, 2024102.50102.50102.00102.0096.89300
Jun 6, 2024104.00104.00104.00104.0098.79-
Jun 5, 2024104.00104.00104.00104.0098.79500
Jun 4, 2024103.64103.64101.97103.2198.041,600
Jun 3, 2024102.30108.00102.30104.4999.264,800
May 31, 2024101.15102.75101.15102.7597.611,400
May 30, 2024104.00104.00101.05101.0595.991,500
May 29, 2024104.16104.76104.00104.0198.801,500
May 28, 2024106.00106.00104.50104.5099.27600
May 27, 2024105.80108.00105.80107.00101.642,900
May 24, 2024105.80105.80105.80105.80100.50100
May 23, 2024108.50108.50108.50108.50103.07-
May 22, 2024107.85108.50107.85108.50103.07500
May 21, 2024 0.60 Dividend
May 21, 2024107.51107.51104.00107.01101.652,000
May 17, 2024109.05109.05109.00109.00102.971,500
May 16, 2024109.05110.75109.05110.75104.63300
May 15, 2024108.99110.20108.99110.20104.111,400
May 14, 2024108.04108.04108.04108.04102.07200
May 13, 2024111.00111.00111.00111.00104.86200
May 10, 2024109.65111.35109.65111.35105.19200
May 9, 2024110.50110.50110.50110.50104.39100
May 8, 2024108.50110.00108.50110.00103.921,800
May 7, 2024109.00109.00108.50108.50102.50300
May 6, 2024109.00109.00109.00109.00102.97100
May 3, 2024110.00110.00110.00110.00103.92-
May 2, 2024110.00110.00110.00110.00103.92-
May 1, 2024110.29110.29110.00110.00103.92700
Apr 30, 2024106.99112.00106.99110.30104.201,800
Apr 29, 2024107.25107.25105.25105.2599.43900
Apr 26, 2024105.84107.60105.84107.60101.651,200
Apr 25, 2024100.85104.95100.25104.9599.153,400
Apr 24, 2024105.01105.50102.81103.2797.562,000
Apr 23, 2024108.88108.88105.15105.3299.50800
Apr 22, 2024109.73109.73108.03108.03102.06300
Apr 19, 2024112.29112.29110.59110.59104.47200
Apr 18, 2024 0.60 Dividend
Apr 18, 2024112.30113.98110.61113.98107.681,300
Apr 17, 2024110.85114.34110.85114.00107.134,000

Related Tickers

IGM.TO IGM Financial Inc.
42.45
-0.21%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
7.90
0.00%
 
ENI-UN.TO Energy Income Fund
1.6500
0.00%
 
MKZ-UN.TO Mackenzie Master Limited Partnership
0.4000
0.00%
 
IGIFF IGM Financial Inc.
30.39
0.00%
 
AD-UN.TO Alaris Equity Partners Income Trust
18.58
+0.43%
 
LCS-PA.TO Brompton Lifeco Split Corp
10.95
0.00%
 
MMP-UN.TO Precious Metals and Mining Trust
2.2000
-1.79%
 
SEC.TO Senvest Capital Inc.
320.00
+1.59%
 
LBS.TO Life & Banc Split Corp.
8.27
+1.35%