Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

07:57:50 EDT Tue 17 Mar 2026

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Login ID:
Password:

Save

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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-31	T	MOGO	1.44	1.50	1.43	1.49	0.05	87,302	273	1.45	1.51	43,558	5,500	1,600	2,100	1,433	20,900	9,200			394		2,100	90
2025-12-30	T	MOGO	1.43	1.47	1.38	1.44	0.01	158,182	433	1.39	1.44	65,474	20,123	3,000	3,100	7,399	39,500	10,000			528		6,900	200
2025-12-29	T	MOGO	1.50	1.50	1.42	1.43	-0.08	172,100	499	1.42	1.46	73,898	19,100	2,000	8,100	1,733	34,700	21,600			1,270		4,100	601
2025-12-24	T	MOGO	1.53	1.545	1.505	1.51	-0.03	114,979	338	1.50	1.52	40,806	19,500	800	3,500	1,000	28,000	13,900			713		3,400
2025-12-23	T	MOGO	1.54	1.56	1.515	1.54	-0.01	114,277	329	1.53	1.55	41,847	20,500	800	2,800	900	23,900	10,600			872		5,900
2025-12-22	T	MOGO	1.54	1.58	1.525	1.55	-0.01	96,909	304	1.55	1.58	29,372	15,102	1,500	7,000	3,366	24,000	8,700			579		3,300	52
2025-12-19	T	MOGO	1.52	1.57	1.51	1.55	-0.01	115,160	340	1.52	1.58	55,241	11,852	2,400	3,000	1,984	30,400	7,600			883		400	100
2025-12-18	T	MOGO	1.56	1.585	1.51	1.56		214,561	557	1.52	1.57	59,127	28,668	9,200	11,300	6,266	65,800	18,037			662		7,900