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
2024-05-02	T	OGC	3.04	3.08	2.97	3.00	-0.09	2,045,861	5,583	3.00	3.05	1,034,967	150,025	54,520	135,800	13,614	406,500	67,901			119,437		4,800	1,950
2024-05-01	T	OGC	2.93	3.14	2.88	3.09	0.11	4,079,120	9,781	3.08	3.09	1,969,192	393,073	169,410	103,300	69,072	751,217	83,601			288,336		20,800	5,200
2024-04-30	T	OGC	3.14	3.16	2.97	2.98	-0.26	5,474,234	12,391	2.97	3.07	2,679,468	481,583	174,414	180,300	76,977	1,430,796	140,332			147,660		20,900	1,987
2024-04-29	T	OGC	3.21	3.27	3.165	3.24	0.04	2,182,656	7,075	3.23	3.25	1,265,908	144,082	52,439	157,500	14,425	331,166	32,886			82,870		4,200	1,524
2024-04-26	T	OGC	3.17	3.22	3.11	3.20	0.07	2,911,219	11,246	3.17	3.22	1,357,460	275,400	64,084	159,400	42,637	536,400	65,701			311,540		32,600	139
2024-04-25	T	OGC	3.00	3.14	2.94	3.13	0.10	3,811,539	11,428	3.12	3.14	1,514,976	817,400	78,424	119,200	20,570	579,700	101,000			346,422		35,500	2,421
2024-04-24	T	OGC	3.05	3.12	3.02	3.03	-0.02	3,013,312	8,093	3.00	3.06	1,343,969	826,215	69,003	121,400	40,131	379,100	63,112			120,300		8,500	800
2024-04-23	T	OGC	2.99	3.17	2.96	3.05	0.04	4,582,199	10,313	3.04	3.06	2,701,829	336,043	144,441	163,087	43,424	756,752	123,500			190,961		21,800	2,408
2024-04-22	T	OGC	3.05	3.12	2.98	3.01	-0.18	3,273,579	9,372	3.00	3.06	1,639,427	348,483	133,404	84,300	8,627	747,600	111,378			94,321		11,600	1,605
2024-04-19	T	OGC	3.23	3.29	3.17	3.19	-0.06	3,350,342	7,121	3.17	3.21	1,974,336	257,415	65,516	154,800	27,907	505,100	188,918			133,327		8,200	7,450
2024-04-18	T	OGC	3.28	3.33	3.225	3.25		3,530,304	9,538	3.22	3.25	1,771,266	349,127	131,949	158,100	21,439	662,676	264,000			117,216		6,300	2,000
2024-04-17	T	OGC	3.32	3.41	3.22	3.25	-0.05	4,049,087	8,660	3.22	3.25	1,936,184	423,207	85,562	202,100	39,323	874,600	92,016			256,614		20,000	4,200
2024-04-16	T	OGC	3.21	3.39	3.19	3.30	0.02	3,963,882	13,246	3.28	3.33	1,608,953	663,528	93,533	174,400	51,121	580,700	340,089			284,561		17,700	3,900
2024-04-15	T	OGC	3.34	3.34	3.19	3.28	-0.02	3,294,335	7,375	3.23	3.30	2,023,712	254,181	145,239	130,400	16,762	525,600	99,600			47,328		19,100	2,419
2024-04-12	T	OGC	3.35	3.495	3.27	3.30	-0.02	7,586,511	14,081	3.27	3.31	4,017,374	730,683	237,247	266,800	56,390	927,198	308,257			694,882		29,900	12,495
2024-04-11	T	OGC	3.27	3.32	3.20	3.32	0.14	2,466,411	7,794	3.29	3.33	1,069,074	239,199	83,596	154,600	28,834	380,100	145,070			227,740		6,000
2024-04-10	T	OGC	3.27	3.325	3.15	3.18	-0.14	3,485,534	8,350	3.15	3.22	1,646,652	327,094	103,668	420,400	21,931	425,200	179,685			147,229		7,800	2,353
2024-04-09	T	OGC	3.28	3.42	3.26	3.32	0.05	4,880,426	14,442	3.30	3.32	2,344,605	396,123	194,932	352,200	50,461	1,002,269	171,604			275,017		10,900	4,547
2024-04-08	T	OGC	3.24	3.31	3.18	3.27	0.06	3,842,188	7,835	3.23	3.28	2,095,557	318,546	119,510	354,900	40,610	448,000	234,738			144,237		12,500	3,582
2024-04-05	T	OGC	2.95	3.22	2.94	3.21	0.26	6,884,171	14,075	3.18	3.22	3,415,310	845,901	159,449	378,963	93,040	923,700	268,901		41,400	387,159		26,600	4,030
2024-04-04	T	OGC	3.03	3.08	2.94	2.95	-0.11	6,425,063	7,685	2.94	2.99	3,406,083	429,157	83,753	196,000	28,872	1,958,831	67,500			175,019		14,900	1,000
2024-04-03	T	OGC	3.02	3.08	2.97	3.06	0.04	7,333,638	10,326	3.04	3.09	3,809,982	593,998	103,049	235,900	39,863	1,605,733	111,889			335,305		31,500	5,000
2024-04-02	T	OGC	3.05	3.06	2.955	3.02	-0.02	3,547,205	12,714	2.98	3.03	1,754,447	284,061	94,039	308,000	26,565	492,941	87,901			221,273		9,100	2,400
2024-04-01	T	OGC	3.07	3.12	3.02	3.04	-0.02	1,888,855	4,666	3.03	3.06	1,093,534	204,192	48,687	100,600	15,276	180,860	43,600			119,299		2,000	724
2024-03-28	T	OGC	3.05	3.09	3.00	3.06	0.03	2,274,886	4,839	3.05	3.07	1,117,510	246,920	53,075	99,100	8,870	370,772	88,301			149,993		3,300	8,800
2024-03-27	T	OGC	2.93	3.04	2.89	3.03	0.13	1,869,328	5,914	3.00	3.04	1,054,121	137,100	79,056	113,400	6,842	235,000	38,600			114,863		2,800	620
2024-03-26	T	OGC	2.85	2.93	2.83	2.90	0.03	3,515,242	8,371	2.89	2.94	2,157,571	221,688	76,000	88,900	21,279	334,300	74,103			184,596		7,400	2,420
2024-03-25	T	OGC	2.80	2.88	2.80	2.87	0.07	2,557,139	5,234	2.83	2.88	1,440,510	130,600	69,245	127,100	16,893	508,700	43,211			124,823		5,500	1,493
2024-03-22	T	OGC	2.80	2.84	2.77	2.80	-0.03	2,268,835	3,264	2.78	2.83	1,710,090	110,097	28,125	87,100	1,350	99,000	28,966			57,084		1,200	200
2024-03-21	T	OGC	2.89	2.90	2.79	2.83	-0.03	4,846,673	6,709	2.80	2.84	1,608,365	227,071	31,534	137,900	31,496	1,121,300	119,612		300,000	851,738		5,900	900
2024-03-20	T	OGC	2.69	2.92	2.68	2.86	0.14	3,828,698	8,138	2.85	2.89	1,830,100	584,106	151,420	152,700	58,068	654,600	94,751			132,061		14,300	4,800
2024-03-19	T	OGC	2.68	2.75	2.67	2.72	0.01	2,177,511	5,471	2.70	2.73	880,939	525,968	87,424	81,800	12,870	176,900	84,084		50,900	128,292		7,000	2,500
2024-03-18	T	OGC	2.77	2.77	2.66	2.71	-0.05	2,249,535	4,569	2.68	2.73	897,424	258,400	47,715	76,700	14,704	510,900	55,600			117,872		7,600	205
2024-03-15	T	OGC	2.75	2.80	2.71	2.76	0.02	4,023,862	4,878	2.74	2.78	2,867,066	616,907	37,832	104,200	16,198	161,300	39,501			128,646		2,800	285
2024-03-14	T	OGC	2.71	2.78	2.70	2.74		3,486,541	6,307	2.71	2.75	867,304	1,494,554	32,522	119,000	40,210	404,948	69,900			231,080		13,200	660
2024-03-13	T	OGC	2.73	2.77	2.685	2.74	0.03	3,108,877	7,133	2.73	2.75	1,538,074	194,303	93,322	217,100	11,629	449,897	84,500			373,314		6,800	1,150
2024-03-12	T	OGC	2.70	2.75	2.65	2.71	-0.04	4,330,147	10,736	2.69	2.73	1,380,535	1,027,300	165,098	213,100	77,055	421,700	78,601			691,083		10,400	2,400
2024-03-11	T	OGC	2.74	2.77	2.70	2.75		3,712,188	8,250	2.73	2.76	1,811,623	287,805	206,677	376,500	13,608	330,200	111,651			297,077		5,300	14,000
2024-03-08	T	OGC	2.71	2.775	2.67	2.75	0.05	3,378,884	8,681	2.74	2.77	1,846,832	247,499	105,157	290,700	72,947	412,300	88,180			234,533		11,900	3,900
2024-03-07	T	OGC	2.63	2.70	2.62	2.70	0.07	3,762,808	6,391	2.66	2.71	2,306,839	222,900	149,759	220,214	19,595	318,200	70,538			215,267		3,400	17,306
2024-03-06	T	OGC	2.66	2.66	2.60	2.63	-0.03	3,451,940	5,920	2.62	2.63	1,962,347	187,414	101,335	145,600	3,920	256,866	50,204			447,334			500
2024-03-05	T	OGC	2.61	2.73	2.59	2.66	0.08	6,376,861	9,598	2.62	2.67	2,023,673	391,753	1,147,434	147,200	19,285	1,397,600	94,285			693,546		9,900	4,800
2024-03-04	T	OGC	2.45	2.60	2.43	2.58	0.14	5,807,520	9,468	2.57	2.60	2,861,489	485,785	277,255	214,200	34,025	1,472,207	93,901			143,632		18,800	60,221
2024-03-01	T	OGC	2.29	2.45	2.23	2.44	0.19	7,851,624	19,687	2.39	2.45	2,978,863	1,152,133	175,300	406,200	99,747	1,732,100	134,174			462,459		47,600	7,614
2024-02-29	T	OGC	2.14	2.26	2.13	2.25	0.15	4,716,535	7,916	2.21	2.26	1,525,088	255,908	53,229	94,400	32,538	2,284,368	123,120			235,279		7,800	994
2024-02-28	T	OGC	2.18	2.19	2.08	2.10	-0.10	3,914,816	12,973	2.09	2.13	1,873,882	512,701	140,898	196,300	91,416	671,553	96,883			203,873		14,100	4,205
2024-02-27	T	OGC	2.30	2.30	2.145	2.20	-0.13	4,216,826	7,373	2.18	2.23	2,182,522	583,831	92,194	214,700	61,477	411,300	131,400			377,761		2,200	3,300
2024-02-26	T	OGC	2.46	2.47	2.32	2.33	-0.12	2,540,099	4,772	2.32	2.36	1,161,873	232,783	108,820	120,100	18,542	578,742	59,301			122,058		9,900	3,300
2024-02-23	T	OGC	2.58	2.59	2.45	2.45	-0.16	4,584,902	8,081	2.45	2.48	3,161,086	282,132	97,097	273,800	15,802	373,100	122,450			167,841		14,600	9,605
2024-02-22	T	OGC	2.73	2.73	2.59	2.61	-0.17	2,946,148	6,141	2.59	2.65	1,480,057	308,065	56,627	112,500	22,629	426,187	103,800			364,806		15,800	2,925
2024-02-21	T	OGC	2.80	2.80	2.68	2.78		3,306,874	7,029	2.74	2.80	1,359,047	382,219	69,684	455,800	19,617	626,190	135,801			148,964		6,500	1,367
2024-02-20	T	OGC	2.78	2.82	2.74	2.78		6,420,572	10,553	2.78	2.80	1,967,378	2,239,545	85,741	224,500	65,789	1,300,681	135,900			239,605		14,700	5,700
2024-02-16	T	OGC	2.71	2.78	2.69	2.78	0.07	1,808,059	5,689	2.74	2.79	731,649	142,524	78,060	214,500	11,859	204,700	211,793			136,758		4,600	920
2024-02-15	T	OGC	2.69	2.73	2.66	2.71	0.06	5,857,000	7,112	2.70	2.72	1,450,340	423,863	88,531	160,900	909,581	1,904,600	231,585			456,295		13,600	500
2024-02-14	T	OGC	2.65	2.67	2.60	2.65	0.04	2,472,145	6,053	2.63	2.68	561,491	323,400	108,300	114,900	27,200	989,571	50,643			220,186		6,400
2024-02-13	T	OGC	2.63	2.66	2.58	2.61	-0.07	5,691,568	9,108	2.59	2.63	1,443,628	337,650	45,398	113,100	26,479	1,358,100	92,486		878,500	886,780		16,700	1,950
2024-02-12	T	OGC	2.64	2.70	2.61	2.68	0.04	1,720,143	4,001	2.66	2.70	518,606	183,352	40,745	39,400	13,725	562,871	44,000			183,988		4,500
2024-02-09	T	OGC	2.68	2.70	2.60	2.64	-0.06	4,321,488	5,099	2.62	2.66	2,344,636	319,335	37,809	79,100	17,002	1,240,600	113,600			66,008		7,100	13,700
2024-02-08	T	OGC	2.66	2.72	2.64	2.70	0.02	2,155,128	6,243	2.67	2.71	958,610	273,916	49,500	75,300	9,763	478,163	99,849			163,902		7,900	1,200
2024-02-07	T	OGC	2.68	2.70	2.64	2.68	0.01	1,445,944	3,768	2.64	2.70	458,421	256,282	42,100	104,700	12,503	379,100	36,590			107,807		6,200	1,800
2024-02-06	T	OGC	2.69	2.70	2.64	2.67		1,773,772	4,547	2.66	2.70	693,564	148,100	159,420	55,100	29,367	498,900	23,817			113,605		9,300	4,900
2024-02-05	T	OGC	2.73	2.74	2.65	2.67	-0.10	2,194,734	4,734	2.66	2.72	932,958	158,834	25,400	58,900	6,885	736,158	39,125			181,082		3,100	2,000