Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	T	LGO	2.28	2.30	2.20	2.26	0.05	66,891	204	2.22	2.30	46,178	12,100	2,800		140	1,700	1,900			1,306			400
2024-05-02	T	LGO	2.15	2.22	2.07	2.18	-0.04	100,202	379	2.14	2.24	46,346	21,700	12,500		3,300	9,300	2,347			4,405			200
2024-05-01	T	LGO	2.22	2.25	2.14	2.22	0.02	76,059	282	2.15	2.27	43,564	9,304	10,800	300	1,300	6,600	2,135			1,791
2024-04-30	T	LGO	2.12	2.25	2.10	2.21	0.10	115,448	497	2.14	2.24	60,941	18,610	7,900	400	3,683	12,750	3,850			6,694
2024-04-29	T	LGO	2.25	2.28	2.05	2.11	-0.10	81,559	349	2.10	2.19	56,190	8,600	4,721	400	1,200	5,700	1,801			2,621
2024-04-26	T	LGO	2.05	2.23	2.05	2.21	0.16	132,855	332	2.15	2.22	96,900	9,800	9,000		4,070	8,500	2,425			1,497			300
2024-04-25	T	LGO	2.10	2.12	2.01	2.05	-0.03	46,543	226	2.03	2.10	24,129	13,600	2,100	200	300	4,100	801			1,097
2024-04-24	T	LGO	1.98	2.11	1.98	2.08	0.05	26,647	142	2.08	2.12	13,520	2,400	5,200	900	242	1,700	900			1,367			400
2024-04-23	T	LGO	2.00	2.07	1.96	2.03	0.03	68,675	357	1.94	2.04	28,086	9,000	9,700	900	4,500	11,500	2,053			1,915			1,000
2024-04-22	T	LGO	2.02	2.04	1.90	2.00	-0.02	73,594	366	1.95	2.00	33,660	18,900	5,000	1,500	1,813	6,600	3,001			2,166			800
2024-04-19	T	LGO	1.92	2.04	1.91	2.02	0.09	34,141	181	1.97	2.09	12,900	11,800	802	400	930	3,300	3,295			514
2024-04-18	T	LGO	2.04	2.05	1.89	1.93	-0.04	55,491	257	1.92	1.98	30,693	11,000	3,500	1,100	800	4,900	1,952			1,299
2024-04-17	T	LGO	1.99	2.03	1.92	1.97	-0.01	98,464	407	1.94	2.05	52,327	18,300	6,600	4,700	920	7,500	5,694			1,118			1,200
2024-04-16	T	LGO	1.96	1.98	1.91	1.96	-0.03	61,338	357	1.92	1.99	29,214	15,400	4,200	800	1,457	7,600	1,801			716
2024-04-15	T	LGO	2.10	2.15	1.96	2.00	-0.14	99,098	376	1.97	2.06	71,751	11,400	4,400	600	3,317	3,500	2,201			1,214			300
2024-04-12	T	LGO	2.14	2.14	2.07	2.14	0.01	145,004	441	2.07	2.14	83,236	22,600	13,500	1,000	1,974	15,500	4,800			1,564			600
2024-04-11	T	LGO	2.17	2.18	2.07	2.13	-0.03	51,219	304	2.10	2.15	28,652	8,200	700	200	1,005	6,700	3,601			1,556			200
2024-04-10	T	LGO	2.24	2.27	2.11	2.16	-0.08	78,273	394	2.12	2.22	31,306	16,600	9,400	300	1,940	12,600	3,918			1,725
2024-04-09	T	LGO	2.11	2.24	2.09	2.24	0.15	123,675	430	2.20	2.27	85,053	17,909	6,100	500	419	8,700	800			3,089			45
2024-04-08	T	LGO	2.11	2.13	2.07	2.09	-0.01	30,089	175	2.07	2.14	17,410	3,900	200		1,625	2,800	1,901			863			200
2024-04-05	T	LGO	2.10	2.11	2.04	2.10	-0.01	124,681	686	2.06	2.10	69,220	24,400	6,500	3,100	1,719	8,100	6,559			4,893
2024-04-04	T	LGO	2.31	2.31	2.09	2.11	-0.05	83,679	452	2.07	2.11	40,462	11,013	7,409	300	2,300	6,900	901			6,625			300
2024-04-03	T	LGO	2.15	2.18	2.09	2.16	0.01	175,284	553	2.15	2.19	98,625	24,062	30,900	2,000	1,805	10,000	4,401			3,091			200
2024-04-02	T	LGO	2.23	2.23	2.12	2.15	-0.11	53,211	307	2.14	2.23	20,995	11,001	5,100	700	528	8,800	3,147			2,190
2024-04-01	T	LGO	2.27	2.29	2.21	2.26	0.03	38,651	130	2.20	2.29	25,758	5,700	3,100			2,400	401			902			100
2024-03-28	T	LGO	2.13	2.32	2.09	2.23	0.12	75,740	351	2.20	2.23	49,620	5,800	11,018	400	504	4,700	1,600			1,620			400
2024-03-27	T	LGO	2.05	2.12	2.04	2.11	0.05	52,358	319	2.07	2.15	22,274	11,305	1,802	600	5,055	8,800	900			1,418			100
2024-03-26	T	LGO	2.10	2.13	2.04	2.06	-0.01	73,367	406	2.04	2.09	40,792	9,716	6,600	800	600	9,700	2,411			2,453			100
2024-03-25	T	LGO	2.17	2.20	2.04	2.08	-0.07	108,713	461	2.04	2.11	66,079	20,600	5,000	400	1,150	10,400	1,800			2,251			700
2024-03-22	T	LGO	2.27	2.30	2.07	2.15	-0.11	170,328	680	2.12	2.18	84,644	22,900	39,426	1,500	1,612	9,700	4,301			2,305			405
2024-03-21	T	LGO	2.37	2.42	2.19	2.28	-0.05	131,722	631	2.26	2.28	74,122	15,300	20,200	3,900	1,335	8,600	3,257			2,265			200
2024-03-20	T	LGO	2.35	2.41	2.22	2.33	0.07	199,714	823	2.33	2.40	85,482	13,500	71,000	400	1,740	12,900	10,050			3,444			600
2024-03-19	T	LGO	2.40	2.42	2.26	2.26	-0.10	93,648	611	2.26	2.33	61,935	8,798	8,100	600	936	4,600	1,201			5,094			300
2024-03-18	T	LGO	2.45	2.45	2.36	2.38		52,297	249	2.36	2.41	28,600	9,000	3,900	100	202	7,900	1,401			661			200
2024-03-15	T	LGO	2.49	2.53	2.38	2.38	-0.10	46,745	132	2.37	2.45	27,738	800	15,601		100	1,500	301			651
2024-03-14	T	LGO	2.51	2.57	2.40	2.48	-0.08	89,385	332	2.46	2.51	53,627	6,500	8,564	400	274	10,200	7,101			1,325			800
2024-03-13	T	LGO	2.52	2.60	2.52	2.57	0.09	13,961	93	2.54	2.60	7,358	2,100	1,300		200	1,300	401			746			400
2024-03-12	T	LGO	2.40	2.54	2.37	2.50	0.15	86,612	278	2.44	2.52	66,134	2,400	8,300	200	522	6,500	500			1,304			300
2024-03-11	T	LGO	2.34	2.40	2.31	2.37	0.07	114,046	504	2.35	2.39	53,605	12,200	25,344	1,800	632	15,600	2,894			1,150			600
2024-03-08	T	LGO	2.42	2.46	2.30	2.30	-0.11	110,361	601	2.30	2.38	58,466	11,751	20,900	2,900	1,063	8,000	3,600			2,332			200
2024-03-07	T	LGO	2.47	2.49	2.40	2.44	-0.01	63,462	399	2.40	2.47	27,036	13,300	6,408	2,400	333	9,400	1,901			1,427
2024-03-06	T	LGO	2.60	2.60	2.40	2.45	-0.02	129,845	606	2.41	2.49	57,840	23,400	15,000	800	1,066	19,100	3,450			5,280			100
2024-03-05	T	LGO	2.45	2.66	2.45	2.51	0.10	121,736	560	2.44	2.58	86,958	10,150	6,093	1,800	1,308	4,700	2,744			6,956			100
2024-03-04	T	LGO	2.48	2.48	2.39	2.44	0.01	42,084	147	2.39	2.47	16,000	4,291	10,925	300	938	2,300	1,363			1,436			100
2024-03-01	T	LGO	2.46	2.46	2.40	2.43	-0.01	40,771	174	2.42	2.48	20,421	5,500	8,000	200	1,772	2,800	973			726			200
2024-02-29	T	LGO	2.43	2.48	2.39	2.44	-0.02	59,136	202	2.44	2.49	35,797	3,700	4,600	200	900	9,500	3,100			1,191			130
2024-02-28	T	LGO	2.50	2.51	2.40	2.43	-0.07	75,595	275	2.42	2.50	27,989	8,500	24,273	500	589	7,500	4,495			975			500
2024-02-27	T	LGO	2.60	2.65	2.49	2.50	-0.15	110,963	375	2.49	2.55	72,827	4,535	18,000		732	9,000	3,227			1,532			900
2024-02-26	T	LGO	2.67	2.69	2.58	2.64	-0.04	53,419	168	2.59	2.73	31,415	1,300	12,599		227	1,300	1,999			3,529			300
2024-02-23	T	LGO	2.65	2.70	2.49	2.68	0.03	41,592	105	2.63	2.69	31,181	1,400	6,400		203	1,700	401			207			100
2024-02-22	T	LGO	2.60	2.68	2.51	2.65	0.05	56,507	167	2.58	2.65	31,769	5,000	15,500		113	2,100	1,028			339			300
2024-02-21	T	LGO	2.72	2.72	2.58	2.58	-0.06	66,312	156	2.55	2.68	52,531	2,700	4,800	100	175	2,500	1,901			1,329			200
2024-02-20	T	LGO	2.60	2.73	2.60	2.64	-0.02	51,224	248	2.62	2.73	36,766	2,014	8,001		100	3,400	101			678
2024-02-16	T	LGO	2.68	2.82	2.66	2.66	0.03	37,436	178	2.66	2.81	15,812	2,701	9,000	100	200	5,000	2,209			1,230			135
2024-02-15	T	LGO	2.65	2.71	2.59	2.63	0.02	17,701	80	2.61	2.72	9,130	1,600	3,800		25	1,400	300			1,429
2024-02-14	T	LGO	2.71	2.85	2.60	2.61	-0.02	47,299	288	2.60	2.69	30,043	4,300	2,700	200	960	5,600	1,718			854
2024-02-13	T	LGO	2.78	2.78	2.56	2.63	-0.06	79,956	368	2.53	2.70	49,326	8,000	7,200		3,515	6,500	3,750			854
2024-02-12	T	LGO	2.67	2.82	2.55	2.69	0.28	94,148	512	2.69	2.70	42,972	13,700	9,536	400	966	7,400	3,302			5,937			200
2024-02-09	T	LGO	2.50	2.54	2.41	2.41	-0.09	55,840	269	2.41	2.51	36,914	4,100	2,700	800	620	4,400	1,900			4,116
2024-02-08	T	LGO	2.53	2.57	2.50	2.50		24,485	157	2.50	2.60	13,305	3,200	1,439		375	1,400	2,639			2,101
2024-02-07	T	LGO	2.56	2.59	2.50	2.50	-0.09	33,857	137	2.50	2.62	25,731	3,800	800		44	700	506			2,066
2024-02-06	T	LGO	2.64	2.66	2.51	2.59	0.09	45,458	179	2.55	2.67	33,003	3,000	700		781	3,700	1,601			998