Olympia Financial Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	109.19	109.19	106.00	106.00	104.94	1,700
2026-07-21	106.20	107.40	106.20	107.40	105.83	3,000
2026-07-20	104.70	107.62	104.70	106.50	104.94	3,800
2026-07-17	104.00	105.00	102.90	103.84	102.32	2,200
2026-07-16	105.66	105.66	102.81	104.44	102.91	1,900
2026-07-15	106.74	106.74	106.00	106.00	104.45	200
2026-07-14	105.06	106.75	105.06	106.75	105.19	300
2026-07-13	106.60	106.65	106.55	106.55	104.99	600
2026-07-10	105.87	106.60	105.17	106.60	105.04	1,900
2026-07-09	104.53	105.99	104.53	104.73	103.20	600
2026-07-08	104.94	104.94	104.50	104.50	102.97	200
2026-07-07	106.48	106.48	105.00	105.00	103.47	900
2026-07-06	107.26	107.36	106.48	106.48	104.92	1,300
2026-07-03	105.66	110.33	105.66	108.43	106.85	3,900
2026-07-02	105.55	106.99	105.55	106.98	105.42	800
2026-06-30	103.17	105.69	103.04	105.69	104.15	1,100
2026-06-29	104.68	104.68	101.40	102.07	100.58	2,600
2026-06-26	103.05	106.60	102.51	106.60	105.04	4,400
2026-06-25	103.00	103.18	103.00	103.05	101.54	900
2026-06-24	103.65	103.65	103.27	103.34	101.83	1,200
2026-06-23	103.95	104.95	103.95	104.20	102.68	900
2026-06-22	103.01	105.12	102.80	104.00	102.48	4,700
2026-06-19	104.00	104.04	103.00	103.50	101.99	1,100
2026-06-18	107.15	107.15	105.00	105.00	102.97	3,500
2026-06-17	107.73	109.50	107.45	107.45	105.38	2,800
2026-06-16	103.99	107.40	103.60	106.01	103.96	3,500
2026-06-15	103.80	104.00	103.51	103.51	101.51	1,600
2026-06-12	102.60	102.96	102.55	102.95	100.96	600
2026-06-11	104.11	104.85	102.50	103.52	101.52	2,300
2026-06-10	100.99	103.49	100.99	102.99	101.00	2,500
2026-06-09	100.99	101.00	100.99	101.00	99.050	700
2026-06-08	100.05	101.46	100.05	100.40	98.462	2,800
2026-06-05	100.05	100.50	100.05	100.31	98.374	900
2026-06-04	102.15	102.15	99.830	100.63	98.687	3,200
2026-06-03	100.01	101.67	100.00	101.67	99.707	2,300
2026-06-02	99.120	101.12	98.000	100.61	98.668	9,600
2026-06-01	101.50	103.20	99.000	100.65	98.707	12,300
2026-05-29	105.50	105.50	101.90	103.07	101.08	6,400
2026-05-28	108.25	108.25	105.92	105.92	103.88	5,000
2026-05-27	111.12	111.80	108.25	108.25	106.16	8,600
2026-05-26	111.20	114.50	111.20	114.00	111.80	2,200
2026-05-25	114.00	114.25	107.50	111.25	109.10	22,100
2026-05-22	116.12	116.99	115.05	115.05	112.83	2,600
2026-05-21	119.60	119.60	115.50	116.05	113.81	5,000
2026-05-20	121.51	121.51	119.50	119.50	117.19	7,400
2026-05-19	123.50	123.50	121.99	122.65	119.69	8,200
2026-05-15	122.61	123.50	122.56	123.50	120.52	700
2026-05-14	122.53	123.50	122.53	122.75	119.79	1,000
2026-05-13	122.07	124.00	122.07	123.39	120.42	1,300
2026-05-12	123.33	123.33	123.33	123.33	120.36	100
2026-05-11	120.32	123.34	120.32	123.34	120.37	1,600
2026-05-08	122.11	122.11	120.75	121.71	118.78	1,400
2026-05-07	123.94	123.94	122.01	122.01	119.07	500
2026-05-06	123.00	123.01	123.00	123.00	120.04	800
2026-05-05	122.46	123.01	122.46	123.01	120.05	300
2026-05-04	123.34	123.34	122.01	123.24	120.27	800
2026-05-01	122.59	122.59	122.50	122.50	119.55	300
2026-04-30	122.50	123.18	122.50	122.51	119.56	1,200
2026-04-29	122.00	122.77	121.07	121.32	118.40	1,700
2026-04-28	121.99	121.99	121.99	121.99	119.05	0

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.5000 CAD
2026-08-20	0.5000 CAD
2026-07-22	0.5000 CAD
2026-06-19	0.5000 CAD
2026-05-20	0.6000 CAD
2026-04-21	0.6000 CAD
2026-03-20	0.6000 CAD
2026-02-18	0.6000 CAD
2026-01-21	0.6000 CAD
2025-12-18	0.6000 CAD
2025-11-19	0.6000 CAD
2025-10-22	0.6000 CAD
2025-09-18	0.6000 CAD
2025-08-20	0.6000 CAD
2025-07-22	0.6000 CAD
2025-06-19	0.6000 CAD
2025-05-21	0.6000 CAD
2025-04-17	0.6000 CAD
2025-03-20	0.6000 CAD
2025-02-19	0.6000 CAD
2025-01-22	0.6000 CAD
2024-12-18	0.6000 CAD
2024-11-20	0.6000 CAD
2024-10-22	0.6000 CAD
2024-09-18	0.6000 CAD
2024-08-21	0.6000 CAD
2024-07-22	0.6000 CAD
2024-06-19	0.6000 CAD
2024-05-21	0.6000 CAD
2024-04-18	0.6000 CAD
2024-03-18	0.6000 CAD
2024-02-16	0.6000 CAD
2024-01-19	0.6000 CAD
2023-12-15	0.6000 CAD
2023-11-20	0.6000 CAD
2023-10-19	0.6000 CAD
2023-09-19	0.6000 CAD
2023-08-21	0.4500 CAD
2023-07-19	0.4500 CAD
2023-06-20	0.4500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.