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
2024-04-26	T	MOGO	2.53	2.57	2.49	2.55	0.05	25,820	98	2.50	2.59	5,441	200	10,100	100	656	4,400	4,100			813
2024-04-25	T	MOGO	2.57	2.57	2.49	2.50	-0.04	25,813	119	2.50	2.59	16,091	1,700			141	900	5,200			1,420
2024-04-24	T	MOGO	2.53	2.59	2.53	2.54	-0.03	10,126	72	2.51	2.57	3,877	500			1,509	200	3,701			216
2024-04-23	T	MOGO	2.51	2.57	2.50			16,947	82	2.54	2.60	5,038	820	4,800		1,920	300	3,701			218
2024-04-22	T	MOGO	2.48	2.51	2.45	2.50		31,420	166	2.49	2.53	13,573	100	5,100	1,100	900	6,100	4,071			319
2024-04-19	T	MOGO		2.54	2.47	2.52	-0.03	100,861	462	2.45	2.53	35,839	4,500	7,800	2,000	4,063	28,500	15,987			1,036			500
2024-04-18	T	MOGO	2.52	2.59	2.49	2.54	0.02	84,185	287	2.53	2.64	41,841	8,000	8,300		3,249	16,300	3,786			2,392
2024-04-17	T	MOGO	2.55	2.57	2.52	2.54	-0.06	37,066	139	2.51	2.55	27,852	2,200	800		235		5,427			326
2024-04-16	T	MOGO	2.67	2.67	2.55	2.60	-0.07	107,513	484	2.56	2.61	26,351	4,000	14,700	300	4,366	40,200	15,847			642			900
2024-04-15	T	MOGO	2.71	2.75	2.63	2.67	-0.03	33,269	206	2.61	2.69	16,225	600	4,600		1,916	2,200	6,500			369			400
2024-04-12	T	MOGO	2.70	2.72	2.67	2.70	0.02	121,070	293	2.70	2.72	66,825	3,300	8,507		3,840	23,000	14,105			1,116			300
2024-04-11	T	MOGO	2.68	2.75	2.68	2.68	-0.08	23,339	121	2.67	2.87	7,236	1,300	6,100	200	6	700	6,801			644			200
2024-04-10	T	MOGO	2.75	2.78	2.71	2.76	0.01	47,083	195	2.72	2.78	19,606	2,600	7,200	100	1,793	6,800	8,133			650			100
2024-04-09	T	MOGO	2.67	2.76	2.66	2.73	0.03	41,975	176	2.67	2.75	35,275	200	1,500		1,103	600	2,722			161			100
2024-04-08	T	MOGO	2.65	2.75	2.60	2.71	0.01	33,461	185	2.67	2.73	13,254	200	8,100		2,084	3,900	5,289			529
2024-04-05	T	MOGO	2.62	2.72	2.55	2.71	0.01	107,156	490	2.64	2.72	34,547	6,701	16,102	700	4,633	31,900	9,902			599			200
2024-04-04	T	MOGO	2.54	2.72	2.51			96,230	488	2.62	2.73	32,917	2,800	13,600	100	6,634	25,600	13,051			624			300
2024-04-03	T	MOGO	2.60	2.64	2.48	2.51	-0.05	39,415	277	2.46	2.59	19,254	1,400	2,300		4,243	1,500	9,425			672
2024-04-02	T	MOGO	2.58	2.65	2.54	2.56	-0.06	42,137	194	2.56	2.60	17,260	1,200	2,100		2,200	7,833	9,602			1,239			200
2024-04-01	T	MOGO	2.71	2.73	2.60	2.62	-0.09	14,328	120	2.60	2.69	6,215	200	400	100	1,696	400	3,600			1,217			200
2024-03-28	T	MOGO	2.56	2.75	2.56	2.71	0.14	111,320	423	2.63	2.75	42,799	9,900	19,400	200	2,988	4,300	27,968			2,335			200
2024-03-27	T	MOGO	2.62	2.62	2.55	2.55	-0.05	49,303	208	2.57	2.63	24,983	3,400	5,637		899	4,200	8,537			1,017
2024-03-26	T	MOGO	2.63	2.63	2.59	2.60		68,326	315	2.60	2.63	65,910	300			283	900	101			621
2024-03-25	T	MOGO	2.60	2.65	2.59	2.60	0.01	48,181	207	2.60	2.63	28,142	301	5,200		135	5,433	7,657			1,052			100
2024-03-22	T	MOGO	2.69	2.69	2.58	2.61	-0.06	65,218	225	2.59	2.61	25,205	5,100	20,000		2,377	2,100	9,100			1,101
2024-03-21	T	MOGO	2.62	2.72	2.58	2.65	0.04	107,377	425	2.60	2.72	43,921	5,500	14,200	400	393	14,600	22,693			2,672			200
2024-03-20	T	MOGO	2.89	2.90	2.57	2.61	-0.31	182,697	1,024	2.60	2.68	71,634	8,600	21,100	900	9,839	9,300	53,534			7,013
2024-03-19	T	MOGO	2.67	2.96	2.64	2.96	0.29	115,014	499	2.85	2.96	41,618	3,500	30,400		4,352	1,900	30,556			1,916			200
2024-03-18	T	MOGO	2.66	2.70	2.60	2.65	0.02	49,992	242	2.65	2.70	23,774	1,500	13,900	800	325	1,100	6,986			829			300
2024-03-15	T	MOGO	2.68	2.73	2.60	2.63	-0.03	32,527	215	2.62	2.71	13,677	2,200	2,300		2,844	1,200	8,768			1,029			100
2024-03-14	T	MOGO	2.53	2.70	2.47	2.66	0.07	56,499	380	2.56	2.68	29,408	700	1,900	200	3,366	3,300	16,629			726			100
2024-03-13	T	MOGO	2.39	2.69	2.38	2.59	0.16	57,018	264	2.53	2.60	24,210	100	2,600	100	3,551	2,700	22,701			928
2024-03-12	T	MOGO	2.66	2.70	2.34	2.39	-0.25	131,940	542	2.36	2.46	56,695	4,600	27,560	500	250	8,749	31,023			2,103
2024-03-11	T	MOGO	3.01	3.01	2.64	2.64	-0.26	86,741	299	2.64	2.70	52,697	1,700	8,313		1,616	1,100	19,200			1,275
2024-03-08	T	MOGO	2.97	3.01	2.88	2.90	-0.05	55,796	235	2.87	2.95	29,048	200	9,300	200	1,879	2,000	11,613			1,025			121
2024-03-07	T	MOGO	3.08	3.08	2.85	2.95	0.10	147,650	390	2.93	2.96	107,525	2,100	9,300	100	284	2,700	23,346			1,352			100
2024-03-06	T	MOGO	2.81	2.91	2.81	2.85	-0.04	49,843	225	2.83	2.88	26,266	600	9,700		1,598	2,200	8,612			654
2024-03-05	T	MOGO	2.98	3.00	2.73	2.91	-0.05	189,241	732	2.78	2.98	93,767	3,600	36,700	400	6,614	4,800	38,000			4,635			100
2024-03-04	T	MOGO	2.58	2.99	2.58	2.96	0.34	245,211	786	2.96	2.98	105,897	8,001	48,600	100	7,504	11,900	58,092			4,076			300
2024-03-01	T	MOGO	2.62	2.66	2.55	2.61		23,136	150	2.58	2.62	7,506	600	4,000	100	1,757	800	6,908			929			200
2024-02-29	T	MOGO	2.56	2.65	2.50	2.61	0.08	114,452	442	2.53	2.68	58,253	3,300	7,300	400	4,504	3,400	32,754			4,047
2024-02-28	T	MOGO	2.50	2.70	2.49	2.53	0.06	200,050	1,020	2.51	2.58	85,159	9,000	39,230	1,100	7,434	8,600	44,470			4,027			200
2024-02-27	T	MOGO	2.31	2.52	2.31	2.47	0.18	63,634	220	2.41	2.49	26,380	1,202	13,800		2,061	5,755	12,064			1,391
2024-02-26	T	MOGO	2.16	2.32	2.12	2.28	0.11	37,161	217	2.27	2.30	7,388	4,200	5,800	200	5,673	2,900	9,477			959
2024-02-23	T	MOGO	2.32	2.32	2.15	2.15	-0.15	41,416	277	2.15	2.25	14,209	2,202	5,656		3,582	1,200	10,800			3,428
2024-02-22	T	MOGO	2.32	2.32	2.20	2.30	0.02	50,120	222	2.25	2.32	25,494	2,000	6,000		1,416	2,100	11,936			628
2024-02-21	T	MOGO	2.29	2.32	2.26	2.28	-0.03	16,302	105	2.26	2.32	9,523	300			1,904	1,100	2,730			511
2024-02-20	T	MOGO	2.41	2.41	2.31	2.31	-0.12	18,338	89	2.30	2.32	7,335	1,300	3,500	100	457	300	5,001			162
2024-02-16	T	MOGO	2.42	2.47	2.30	2.43	0.02	80,492	319	2.41	2.48	18,881	3,000	15,200		4,521	6,100	22,500			1,524			100
2024-02-15	T	MOGO	2.30	2.42	2.235	2.42	0.14	68,958	305	2.31	2.42	20,028	800	10,600	300	2,287	15,200	12,864			2,731
2024-02-14	T	MOGO	2.35	2.435	2.25	2.28		77,233	407	2.27	2.34	32,366	5,056	5,500	1,100	574	2,000	21,864			4,359			1,000
2024-02-13	T	MOGO	2.45	2.47	2.26	2.28	-0.21	59,101	216	2.27	2.38	28,233	3,000	12,200		2,066	1,600	7,901			3,065			100
2024-02-12	T	MOGO	2.44	2.53	2.44	2.49	0.08	96,234	369	2.49	2.51	34,207	2,900	20,300	100	1,866	3,600	20,000			11,508			100
2024-02-09	T	MOGO	2.21	2.45	2.21	2.41	0.21	76,866	296	2.37	2.41	39,805	1,100	24,000	200	1,630	2,300	6,222			1,098
2024-02-08	T	MOGO	2.18	2.22	2.15	2.20	0.06	49,195	865	2.16	2.20	13,556	3,619	10,840	100	1,442	3,200	7,594			8,537
2024-02-07	T	MOGO	2.26	2.26	2.13	2.14	-0.04	27,105	136	2.14	2.17	10,152	700	1,944		66	6,700	6,044			1,119			100
2024-02-06	T	MOGO	2.17	2.21	2.13	2.18	0.03	13,029	91	2.16	2.24	4,848	300	3,600		228	700	2,749			419
2024-02-05	T	MOGO	2.24	2.24	2.12	2.15	-0.11	23,594	119	2.13	2.17	14,814		1,400		1,437		5,402			336
2024-02-02	T	MOGO	2.27	2.28	2.21	2.26	0.01	25,653	136	2.25	2.27	15,115	1,400	400		849	1,400	5,622			636
2024-02-01	T	MOGO	2.30	2.30	2.09	2.25	0.25	75,365	267	2.24	2.26	42,983	2,200	12,900		4,215	3,400	7,502			1,351
2024-01-31	T	MOGO	2.06	2.06	2.00	2.00	-0.05	7,592	59	2.00	2.03	4,668	500	400		592		1,200			188
2024-01-30	T	MOGO	2.07	2.14	2.02	2.02	-0.06	47,821	184	2.00	2.09	29,092	300	739		1,044	1,700	14,001			619		100
2024-01-29	T	MOGO	1.99	2.10	1.99	2.08	0.09	34,963	127	2.05	2.10	9,564	2,000	10,800		1,860	1,700	6,300			1,360