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
2023-03-20	T	MOGO	0.79	0.80	0.75	0.75	-0.02	107,733	153	0.75	0.78	90,350	4,043		1,000	967	2,500	2,510			5,364
2023-03-17	T	MOGO	0.78	0.82	0.77	0.77	-0.05	191,264	261	0.76	0.79	146,632	5,000	24,000	1,500	1,026	3,000	1,500			5,891
2023-03-16	T	MOGO	0.78	0.82	0.77	0.82	0.04	34,347	90	0.80	0.82	17,953	1,511	4,500	1,000		6,000	500			1,556			500
2023-03-15	T	MOGO	0.79	0.81	0.78	0.78	-0.07	55,302	115	0.78	0.85	37,571	2,079	500	500	979	6,000	4,000			2,072
2023-03-14	T	MOGO	0.81	0.86	0.81	0.85	0.06	83,326	210	0.82	0.85	36,529	6,141	14,000	2,500	3,279	8,500	3,500			6,900
2023-03-13	T	MOGO	0.76	0.83	0.76	0.79	0.06	71,501	163	0.75	0.79	34,671	8,525	5,500	1,000	2,130	9,500	2,000			4,474		1,000	1,000
2023-03-10	T	MOGO	0.83	0.83	0.72	0.73	-0.09	227,932	416	0.73	0.80	127,157	16,297	23,825	24,000	5,120	14,500	6,000			4,954		500
2023-03-09	T	MOGO	0.90	0.91	0.82	0.82	-0.09	167,478	260	0.82	0.90	91,997	13,525	26,000	11,000	1,285	11,000	2,700			4,793		1,500
2023-03-08	T	MOGO	0.92	0.93	0.90	0.91	-0.01	61,073	86	0.89	0.91	26,649	608	24,348	2,000	350	500	1,500			3,979
2023-03-07	T	MOGO	0.93	0.93	0.91	0.92	-0.02	98,627	155	0.90	0.92	61,634	1,040	17,000	4,000	670	4,500	6,500			2,216
2023-03-06	T	MOGO	0.90	0.94	0.88	0.94	0.03	142,585	229	0.92	0.94	73,373	17,542	22,500	4,500	2,881	6,000	3,000			4,621		2,500	5,000
2023-03-03	T	MOGO	0.87	0.92	0.87	0.91	0.01	39,028	80	0.90	0.91	20,152	2,000	11,000	500	11	2,000	500			1,475
2023-03-02	T	MOGO	0.91	0.91	0.87	0.88	-0.04	114,786	253	0.88	0.90	52,397	2,700	34,000	6,500	893	6,500	4,000			5,043
2023-03-01	T	MOGO	0.95	0.95	0.91	0.92		35,658	81	0.91	0.95	16,980	1,042	3,500	1,000	700	4,500	5,000			1,587		500
2023-02-28	T	MOGO	0.93	0.94	0.91	0.92	-0.02	75,840	122	0.91	0.94	35,663	4,010	18,000	1,000	764	1,000	9,500			4,538		1,000
2023-02-27	T	MOGO	0.95	0.97	0.91	0.94	0.01	130,144	183	0.91	0.95	84,327	6,503	13,000	4,500	3,555	6,500	4,500			4,642		1,000
2023-02-24	T	MOGO	1.00	1.00	0.93	0.93	-0.08	171,517	328	0.93	0.97	136,118	3,500	10,500	4,500	2,297	9,500	2,200			1,692		500
2023-02-23	T	MOGO	1.01	1.02	0.99	1.01	0.02	75,954	102	0.98	1.02	60,057	2,015	5,000	2,000	1,015	1,500	500			1,964		500
2023-02-22	T	MOGO	0.97	1.04	0.96	0.99	0.04	93,628	144	0.97	1.00	41,661	4,501	19,000	2,000	3,697	9,000	500			8,952		2,000
2023-02-21	T	MOGO	1.02	1.05	0.95	0.95	-0.10	193,122	595	0.95	0.99	118,439	8,300	32,900	5,000	5,140	15,000	1,700			4,883		400
2023-02-17	T	MOGO	1.08	1.10	1.02	1.05	-0.02	150,552	380	1.05	1.08	84,760	11,100	15,200	3,700	2,125	25,600	1,800			3,942		2,100
2023-02-16	T	MOGO	1.04	1.12	1.04	1.07	-0.03	99,564	345	1.07	1.09	54,286	8,300	5,600	4,900	676	18,200	300			3,898		3,100
2023-02-15	T	MOGO	1.05	1.10	1.03	1.10	0.07	156,914	313	1.04	1.10	78,267	9,010	25,500	5,200	647	30,500				3,217		2,000
2023-02-14	T	MOGO	1.03	1.07	1.03	1.03	-0.03	83,174	279	1.03	1.06	46,834	4,000	3,000	6,100	390	16,700	1,000			1,620		3,300
2023-02-13	T	MOGO	1.06	1.13	1.03	1.06		111,988	313	1.03	1.08	76,795	1,000	18,100	3,400	452	9,100	200			2,651
2023-02-10	T	MOGO	1.13	1.13	1.04	1.06	-0.07	316,985	674	1.06	1.10	208,534	3,488	53,300	12,600	1,358	29,200	1,100			5,005		1,300	500
2023-02-09	T	MOGO	1.18	1.23	1.11	1.13	-0.02	220,318	575	1.13	1.16	128,714	14,905	25,100	4,900	2,146	15,700	1,900			13,471		11,300
2023-02-08	T	MOGO	1.16	1.23	1.15	1.15		231,058	527	1.15	1.20	114,027	7,800	32,800	3,900	970	20,500	2,300			21,474		23,200
2023-02-07	T	MOGO	1.17	1.17	1.10	1.15	0.02	157,636	432	1.14	1.15	95,776	7,301	22,400	2,600	705	13,600	1,300			7,322		5,600	500
2023-02-06	T	MOGO	1.14	1.16	1.12	1.13	-0.05	95,252	273	1.13	1.14	64,398	1,047	8,800	2,500	1,025	7,700				9,536
2023-02-03	T	MOGO	1.15	1.23	1.14	1.18	0.03	248,910	540	1.15	1.22	141,089	11,775	36,000	2,800	1,193	51,100	1,900			1,860
2023-02-02	T	MOGO	1.15	1.24	1.14	1.15	-0.03	368,825	833	1.15	1.16	207,408	21,952	59,200	12,300	715	52,400	4,500			8,990		400
2023-02-01	T	MOGO	1.09	1.18	1.07	1.18	0.09	231,053	388	1.11	1.18	147,441	7,880	35,600	11,400	75	16,200	2,600			6,287		3,000
2023-01-31	T	MOGO	1.04	1.09	1.04	1.09	0.05	104,200	228	1.05	1.09	62,388	7,110	13,700	3,000	500	9,300	800			5,106		2,000
2023-01-30	T	MOGO	1.10	1.10	1.03	1.04	-0.04	671,793	260	1.02	1.05	625,887	5,208	17,350	6,200	10	11,300	1,900			3,583
2023-01-27	T	MOGO	1.03	1.08	1.00	1.08	0.07	121,391	322	1.03	1.09	62,270	8,400	20,600	6,100	547	16,600	3,700			1,892		500	500
2023-01-26	T	MOGO	1.02	1.02	0.98	1.02	0.03	85,282	138	1.00	1.03	55,638	2,002	8,500	5,000	1,862	7,000	1,000			2,354		1,000
2023-01-25	T	MOGO	1.04	1.04	0.89	0.99	-0.05	358,361	561	0.99	1.02	226,347	9,701	17,706	33,900	2,355	22,400	30,700			11,193		2,500
2023-01-24	T	MOGO	1.10	1.10	1.04	1.04	-0.02	40,558	164	1.04	1.07	21,104	1,800	8,600	1,700	203	5,500	600			646
2023-01-23	T	MOGO	1.08	1.10	1.06	1.06	0.01	190,186	373	1.06	1.12	89,423	4,527	42,700	17,700	213	25,900	1,400			6,947		1,000
2023-01-20	T	MOGO	1.03	1.08	1.00	1.07	0.06	157,667	342	1.05	1.08	83,525	12,920	26,800	15,400	304	13,700	2,800			1,268		500
2023-01-19	T	MOGO	0.98	1.02	0.97	1.01	0.02	115,053	283	0.99	1.02	62,507	4,599	14,792	12,000	1,601	3,841	4,000			7,719
2023-01-18	T	MOGO	1.12	1.12	0.98	0.99	-0.09	351,728	503	0.99	1.01	218,006	18,901	54,492	19,900	2,502	20,300	9,600			5,096		1,600	500
2023-01-17	T	MOGO	1.21	1.21	1.06	1.08	-0.11	318,795	742	1.08	1.11	219,439	14,543	27,950	18,800	1,049	19,600	4,200			3,427		2,000	5,400
2023-01-16	T	MOGO	1.18	1.23	1.14	1.19	0.06	391,248	762	1.14	1.20	261,963	20,250	57,500	10,400	4,103	22,400	7,400			4,747
2023-01-13	T	MOGO	1.05	1.18	1.05	1.13	0.04	463,105	955	1.11	1.13	282,228	37,319	35,900	41,300	855	49,100	4,800			6,931		3,400
2023-01-12	T	MOGO	0.94	1.11	0.91	1.09	0.18	705,344	800	1.05	1.11	365,236	40,265	172,000	36,000	3,585	42,500	8,800			12,514		11,500	4,500
2023-01-11	T	MOGO	0.92	0.92	0.89	0.91	0.03	136,025	202	0.90	0.93	74,209	12,326	13,000	20,000	1,819	5,000	2,500			2,797			2,000
2023-01-10	T	MOGO	0.88	0.89	0.86	0.88	0.02	52,174	106	0.86	0.89	26,327	5,010	6,000	4,000	611	4,000	1,500			2,523
2023-01-09	T	MOGO	0.85	0.90	0.85	0.86	0.03	118,488	208	0.86	0.90	72,531	5,051	2,500	13,000	674	11,000	650			9,044		1,000
2023-01-06	T	MOGO	0.81	0.85	0.80	0.83	0.03	97,047	206	0.82	0.85	58,047	3,853	6,000	13,500	657	4,000	5,500			3,581
2023-01-05	T	MOGO	0.85	0.85	0.795	0.80	-0.04	117,198	241	0.79	0.81	57,908	2,847	4,000	16,000	300	4,500	22,500			6,499			1,000
2023-01-04	T	MOGO	0.78	0.84	0.77	0.84	0.07	234,130	331	0.82	0.84	151,878	6,006	29,000	14,500	752	14,000	2,000			8,284		500	3,500
2023-01-03	T	MOGO	0.78	0.78	0.73	0.77	0.02	175,267	257	0.75	0.78	67,519	8,585	34,000	41,500	1,091	9,500	7,000			1,810
2022-12-30	T	MOGO	0.75	0.77	0.73	0.75	0.02	179,539	299	0.74	0.77	83,500	13,586	33,500	21,500	907	7,500	9,000			7,335
2022-12-29	T	MOGO	0.66	0.75	0.65	0.73	0.07	371,228	400	0.73	0.75	199,424	3,615	55,000	48,500	951	31,500	6,500			6,681			15,000
2022-12-28	T	MOGO	0.60	0.66	0.58	0.66	0.05	2,319,707	1,934	0.59	0.66	1,431,026	59,000	147,500	355,000	10,989	237,500	21,500			3,766		45,000	1,500
2022-12-23	T	MOGO	0.64	0.65	0.60	0.61	-0.04	367,904	384	0.61	0.62	204,584	12,002	47,600	55,000	989	29,000	7,000			2,557		2,500	4,000
2022-12-22	T	MOGO	0.66	0.66	0.62	0.65	0.01	269,303	328	0.63	0.65	113,905	22,260	54,500	29,500	936	20,500	2,300			21,053		500	1,000