Olympia Financial Group Inc. OLY
TSX · Kanada · Finans
CAD 101,75+0,31 (+%0,31)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 101,75 | +%0,31 | CAD 102,15 | CAD 103,50 | CAD 101,75 | 1,40K |
| 2026-09-30 | CAD 101,44 | +%0,04 | CAD 101,44 | CAD 101,44 | CAD 101,44 | 100 |
| 2026-09-29 | CAD 101,40 | +%0,30 | CAD 101,50 | CAD 102,89 | CAD 101,40 | 600 |
| 2026-09-28 | CAD 101,10 | +%2,33 | CAD 99,61 | CAD 102,00 | CAD 99,61 | 6,60K |
| 2026-09-25 | CAD 98,80 | +%0,82 | CAD 97,16 | CAD 98,80 | CAD 97,16 | 500 |
| 2026-09-24 | CAD 98,00 | -%0,44 | CAD 98,95 | CAD 99,00 | CAD 98,00 | 1,00K |
| 2026-09-23 | CAD 98,43 | +%0,87 | CAD 98,43 | CAD 98,43 | CAD 98,43 | 500 |
| 2026-09-22 | CAD 97,58 | -%0,43 | CAD 97,58 | CAD 97,58 | CAD 97,58 | 300 |
| 2026-09-21 | CAD 98,00 | +%2,08 | CAD 98,77 | CAD 98,77 | CAD 95,96 | 1,80K |
| 2026-09-18 | CAD 96,00 | %0,00 | CAD 93,05 | CAD 97,40 | CAD 93,05 | 2,00K |
| 2026-09-17 | CAD 96,00 | +%0,01 | CAD 95,00 | CAD 96,00 | CAD 95,00 | 1,40K |
| 2026-09-16 | CAD 95,99 | -%2,49 | CAD 99,25 | CAD 99,85 | CAD 95,99 | 2,50K |
| 2026-09-15 | CAD 98,44 | +%6,92 | CAD 94,63 | CAD 98,44 | CAD 93,50 | 5,10K |
| 2026-09-14 | CAD 92,07 | +%0,90 | CAD 89,13 | CAD 92,72 | CAD 89,13 | 1,80K |
| 2026-09-11 | CAD 91,25 | +%1,84 | CAD 89,60 | CAD 91,25 | CAD 89,60 | 1,00K |
| 2026-09-10 | CAD 89,60 | +%0,49 | CAD 90,02 | CAD 90,90 | CAD 89,60 | 800 |
| 2026-09-09 | CAD 89,16 | +%1,55 | CAD 86,65 | CAD 91,50 | CAD 86,65 | 4,90K |
| 2026-09-08 | CAD 87,80 | -%4,04 | CAD 90,38 | CAD 90,38 | CAD 86,95 | 7,10K |
| 2026-09-04 | CAD 91,50 | -%2,85 | CAD 93,97 | CAD 93,98 | CAD 90,63 | 7,10K |
| 2026-09-03 | CAD 94,18 | -%2,36 | CAD 95,51 | CAD 95,51 | CAD 92,50 | 5,00K |
| 2026-09-02 | CAD 96,46 | -%0,83 | CAD 96,02 | CAD 96,50 | CAD 95,75 | 1,60K |
| 2026-09-01 | CAD 97,27 | +%1,85 | CAD 97,23 | CAD 99,32 | CAD 96,75 | 1,70K |
| 2026-08-31 | CAD 95,50 | -%3,07 | CAD 98,06 | CAD 98,49 | CAD 95,00 | 7,60K |
| 2026-08-28 | CAD 98,52 | -%1,48 | CAD 99,00 | CAD 99,98 | CAD 98,52 | 1,20K |
| 2026-08-27 | CAD 100,00 | -%0,26 | CAD 100,02 | CAD 100,02 | CAD 99,30 | 2,10K |
| 2026-08-26 | CAD 100,26 | -%0,80 | CAD 100,26 | CAD 100,26 | CAD 100,26 | 200 |
| 2026-08-25 | CAD 101,07 | -%1,30 | CAD 99,06 | CAD 101,34 | CAD 98,00 | 5,70K |
| 2026-08-24 | CAD 102,40 | +%2,40 | CAD 99,55 | CAD 102,40 | CAD 98,60 | 10,40K |
| 2026-08-21 | CAD 100,00 | -%2,44 | CAD 101,65 | CAD 101,65 | CAD 100,00 | 2,40K |
| 2026-08-20 | CAD 102,50 | -%1,17 | CAD 102,52 | CAD 102,60 | CAD 102,50 | 800 |
| 2026-08-19 | CAD 103,71 | -%0,52 | CAD 103,50 | CAD 104,34 | CAD 103,50 | 2,70K |
| 2026-08-18 | CAD 104,25 | +%0,72 | CAD 104,00 | CAD 104,25 | CAD 102,56 | 5,20K |
| 2026-08-17 | CAD 103,50 | +%1,47 | CAD 102,50 | CAD 103,88 | CAD 102,50 | 1,00K |
| 2026-08-14 | CAD 102,00 | -%1,92 | CAD 104,40 | CAD 104,40 | CAD 100,00 | 4,40K |
| 2026-08-13 | CAD 104,00 | +%0,73 | CAD 103,00 | CAD 104,00 | CAD 102,50 | 3,20K |
| 2026-08-12 | CAD 103,25 | %0,00 | CAD 103,04 | CAD 103,25 | CAD 103,03 | 600 |
| 2026-08-11 | CAD 103,25 | -%0,72 | CAD 103,99 | CAD 103,99 | CAD 103,04 | 600 |
| 2026-08-10 | CAD 104,00 | +%0,73 | CAD 103,05 | CAD 104,68 | CAD 102,91 | 1,80K |
| 2026-08-07 | CAD 103,25 | +%0,19 | CAD 103,00 | CAD 104,00 | CAD 103,00 | 1,20K |
| 2026-08-06 | CAD 103,05 | -%0,10 | CAD 104,94 | CAD 104,94 | CAD 103,01 | 800 |
| 2026-08-05 | CAD 103,15 | -%1,37 | CAD 103,25 | CAD 104,98 | CAD 102,15 | 3,20K |
| 2026-08-04 | CAD 104,58 | -%1,10 | CAD 104,56 | CAD 104,58 | CAD 104,56 | 500 |
| 2026-07-31 | CAD 105,74 | +%1,67 | CAD 102,96 | CAD 105,74 | CAD 102,96 | 1,80K |
| 2026-07-30 | CAD 104,00 | %0,00 | CAD 104,00 | CAD 104,00 | CAD 104,00 | 0 |
| 2026-07-29 | CAD 104,00 | -%1,32 | CAD 104,80 | CAD 104,81 | CAD 104,00 | 2,10K |
| 2026-07-28 | CAD 105,39 | -%0,58 | CAD 105,17 | CAD 105,50 | CAD 105,17 | 1,70K |
| 2026-07-27 | CAD 106,00 | +%0,95 | CAD 102,16 | CAD 106,00 | CAD 102,16 | 3,80K |
| 2026-07-24 | CAD 105,00 | %0,00 | CAD 105,00 | CAD 105,00 | CAD 105,00 | 0 |
| 2026-07-23 | CAD 105,00 | -%0,94 | CAD 104,83 | CAD 105,02 | CAD 104,83 | 700 |
| 2026-07-22 | CAD 106,00 | -%1,30 | CAD 109,19 | CAD 109,19 | CAD 106,00 | 1,70K |
| 2026-07-21 | CAD 107,40 | +%0,85 | CAD 106,20 | CAD 107,40 | CAD 106,20 | 3,00K |
| 2026-07-20 | CAD 106,50 | +%2,56 | CAD 104,70 | CAD 107,62 | CAD 104,70 | 3,80K |
| 2026-07-17 | CAD 103,84 | -%0,57 | CAD 104,00 | CAD 105,00 | CAD 102,90 | 2,20K |
| 2026-07-16 | CAD 104,44 | -%1,47 | CAD 105,66 | CAD 105,66 | CAD 102,81 | 1,90K |
| 2026-07-15 | CAD 106,00 | -%0,70 | CAD 106,74 | CAD 106,74 | CAD 106,00 | 200 |
| 2026-07-14 | CAD 106,75 | +%0,19 | CAD 105,06 | CAD 106,75 | CAD 105,06 | 300 |
| 2026-07-13 | CAD 106,55 | -%0,05 | CAD 106,60 | CAD 106,65 | CAD 106,55 | 600 |
| 2026-07-10 | CAD 106,60 | +%1,79 | CAD 105,87 | CAD 106,60 | CAD 105,17 | 1,90K |
| 2026-07-09 | CAD 104,73 | +%0,22 | CAD 104,53 | CAD 105,99 | CAD 104,53 | 600 |
| 2026-07-08 | CAD 104,50 | -%0,48 | CAD 104,94 | CAD 104,94 | CAD 104,50 | 200 |
| 2026-07-07 | CAD 105,00 | -%1,39 | CAD 106,48 | CAD 106,48 | CAD 105,00 | 900 |
| 2026-07-06 | CAD 106,48 | -%1,80 | CAD 107,26 | CAD 107,36 | CAD 106,48 | 1,30K |
| 2026-07-03 | CAD 108,43 | +%1,36 | CAD 105,66 | CAD 110,33 | CAD 105,66 | 3,90K |
| 2026-07-02 | CAD 106,98 | +%1,22 | CAD 105,55 | CAD 106,99 | CAD 105,55 | 800 |
| 2026-06-30 | CAD 105,69 | +%3,55 | CAD 103,17 | CAD 105,69 | CAD 103,04 | 1,10K |
| 2026-06-29 | CAD 102,07 | -%4,25 | CAD 104,68 | CAD 104,68 | CAD 101,40 | 2,60K |
| 2026-06-26 | CAD 106,60 | +%3,44 | CAD 103,05 | CAD 106,60 | CAD 102,51 | 4,40K |
| 2026-06-25 | CAD 103,05 | -%0,28 | CAD 103,00 | CAD 103,18 | CAD 103,00 | 900 |
| 2026-06-24 | CAD 103,34 | -%0,83 | CAD 103,65 | CAD 103,65 | CAD 103,27 | 1,20K |
| 2026-06-23 | CAD 104,20 | +%0,19 | CAD 103,95 | CAD 104,95 | CAD 103,95 | 900 |
| 2026-06-22 | CAD 104,00 | +%0,48 | CAD 103,01 | CAD 105,12 | CAD 102,80 | 4,70K |
| 2026-06-19 | CAD 103,50 | -%1,43 | CAD 104,00 | CAD 104,04 | CAD 103,00 | 1,10K |
| 2026-06-18 | CAD 105,00 | -%2,28 | CAD 107,15 | CAD 107,15 | CAD 105,00 | 3,50K |
| 2026-06-17 | CAD 107,45 | +%1,36 | CAD 107,73 | CAD 109,50 | CAD 107,45 | 2,80K |
| 2026-06-16 | CAD 106,01 | +%2,42 | CAD 103,99 | CAD 107,40 | CAD 103,60 | 3,50K |
| 2026-06-15 | CAD 103,51 | +%0,54 | CAD 103,80 | CAD 104,00 | CAD 103,51 | 1,60K |
| 2026-06-12 | CAD 102,95 | -%0,55 | CAD 102,60 | CAD 102,96 | CAD 102,55 | 600 |
| 2026-06-11 | CAD 103,52 | +%0,51 | CAD 104,11 | CAD 104,85 | CAD 102,50 | 2,30K |
| 2026-06-10 | CAD 102,99 | +%1,97 | CAD 100,99 | CAD 103,49 | CAD 100,99 | 2,50K |
| 2026-06-09 | CAD 101,00 | +%0,60 | CAD 100,99 | CAD 101,00 | CAD 100,99 | 700 |
| 2026-06-08 | CAD 100,40 | +%0,09 | CAD 100,05 | CAD 101,46 | CAD 100,05 | 2,80K |
| 2026-06-05 | CAD 100,31 | -%0,32 | CAD 100,05 | CAD 100,50 | CAD 100,05 | 900 |
| 2026-06-04 | CAD 100,63 | -%1,02 | CAD 102,15 | CAD 102,15 | CAD 99,83 | 3,20K |
| 2026-06-03 | CAD 101,67 | +%1,05 | CAD 100,01 | CAD 101,67 | CAD 100,00 | 2,30K |
| 2026-06-02 | CAD 100,61 | -%0,04 | CAD 99,12 | CAD 101,12 | CAD 98,00 | 9,60K |
| 2026-06-01 | CAD 100,65 | -%2,35 | CAD 101,50 | CAD 103,20 | CAD 99,00 | 12,30K |
| 2026-05-29 | CAD 103,07 | -%2,69 | CAD 105,50 | CAD 105,50 | CAD 101,90 | 6,40K |
| 2026-05-28 | CAD 105,92 | -%2,15 | CAD 108,25 | CAD 108,25 | CAD 105,92 | 5,00K |
| 2026-05-27 | CAD 108,25 | -%5,04 | CAD 111,12 | CAD 111,80 | CAD 108,25 | 8,60K |
| 2026-05-26 | CAD 114,00 | +%2,47 | CAD 111,20 | CAD 114,50 | CAD 111,20 | 2,20K |