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
2025-06-18	T	MOGO	1.63	1.71	1.59	1.68	0.05	109,812	199	1.60	1.71	40,424	7,206	14,100	100	974	20,700	25,500			423
2025-06-17	T	MOGO	1.70	1.70	1.56	1.63	-0.04	94,343	205	1.60	1.69	49,994	4,300	9,700		1,100	9,300	18,300			1,110			145
2025-06-16	T	MOGO	1.72	1.74	1.65	1.67	-0.03	94,880	296	1.65	1.73	44,189	8,600		800	750	23,700	14,600			901		400
2025-06-13	T	MOGO	1.74	1.77	1.70	1.70	-0.06	109,142	311	1.70	1.75	79,925	4,900		100	1,050	9,600	11,912			1,091		200	19
2025-06-12	T	MOGO	1.74	1.78	1.73	1.76	0.03	49,265	123	1.74	1.80	22,771	2,400		100	390	12,000	9,400			265		1,800	17
2025-06-11	T	MOGO	1.78	1.78	1.73	1.73	-0.04	69,767	193	1.73	1.81	42,691	6,900	2,700	100	796	10,300	4,800			406		500	50
2025-06-10	T	MOGO	1.80	1.80	1.75	1.77	-0.03	73,977	186	1.75	1.82	36,617	2,300	6,200	500	325	7,000	17,500			443		2,500	92
2025-06-09	T	MOGO	1.87	1.92	1.76	1.80	-0.06	129,215	388	1.78	1.85	63,676	10,494	13,100	1,200	1,310	15,900	18,400			505		3,800	20
2025-06-06	T	MOGO	1.80	1.88	1.79	1.86	0.07	94,286	226	1.83	1.88	26,091	14,700	11,600		765	11,200	26,900			532		2,200	92
2025-06-05	T	MOGO	1.85	1.86	1.77	1.79	-0.06	137,119	370	1.77	1.88	68,949	16,778	500		871	27,000	18,400			1,736		2,100	1
2025-06-04	T	MOGO	1.91	1.92	1.85	1.85	-0.06	72,809	154	1.85	1.93	58,013	12,600	400			200	1,500
2025-06-03	T	MOGO	1.91	1.93	1.85	1.91	0.01	72,164	198	1.90	1.94	43,475	4,400	1,500	300	200	3,800	15,564			818		1,900	159
2025-06-02	T	MOGO	2.00	2.00	1.90	1.90	-0.05	83,132	301	1.90	1.95	43,846	7,400		500	830	11,400	17,400			899		400	95
2025-05-30	T	MOGO	2.00	2.03	1.95	1.95	-0.05	166,659	450	1.95	1.99	88,809	20,100	1,000	1,600	1,258	21,700	30,347			866		400	15
2025-05-29	T	MOGO	2.19	2.19	1.98	2.00	-0.21	212,453	606	2.00	2.04	111,627	18,300	6,200		1,317	31,700	32,515			2,076		7,200	299
2025-05-28	T	MOGO	2.15	2.23	2.13	2.21	0.10	175,815	546	2.18	2.24	117,198	7,100	11,900	600	1,250	19,600	11,000			1,926		3,200	105
2025-05-27	T	MOGO	2.04	2.15	2.00	2.10	0.10	215,519	552	2.10	2.15	77,788	12,800	17,200	800	1,733	61,500	35,500			3,513		1,600	68
2025-05-26	T	MOGO	2.00	2.07	1.96	2.00	0.02	92,395	170	1.96	2.02	41,173	1,900	8,900		233	12,000	23,300			1,393		2,700
2025-05-23	T	MOGO	1.95	2.06	1.92	1.98	0.06	162,067	372	1.95	2.00	103,724	14,500	2,100	500	606	10,200	27,000			1,255		1,000	67
2025-05-22	T	MOGO	1.88	2.02	1.86	1.92	0.06	316,609	688	1.91	1.95	126,369	59,300	37,144		3,198	45,000	37,500			1,635		2,700	175
2025-05-21	T	MOGO	1.83	1.92	1.83	1.86	0.04	194,908	449	1.80	1.86	57,925	69,838	15,000		950	24,200	25,200			481		600
2025-05-20	T	MOGO	1.80	1.90	1.77	1.83	0.03	195,570	525	1.80	1.85	83,142	27,100	16,400	800	1,448	16,800	47,250			1,594		200	35
2025-05-16	T	MOGO	1.79	1.85	1.75	1.80	-0.02	212,414	659	1.77	1.85	58,855	33,676	22,100	2,000	106	37,400	53,621			2,981			516
2025-05-15	T	MOGO	1.70	1.96	1.69	1.82	0.03	544,968	1,311	1.80	1.95	298,010	47,900	18,800	4,400	4,600	37,194	93,256			16,713		800	680
2025-05-14	T	MOGO	1.78	1.95	1.70	1.79	-0.32	904,003	2,420	1.77	1.87	503,852	126,845	28,656	5,300	4,305	66,687	144,070			10,040		2,700	1,404
2025-05-13	T	MOGO	1.42	3.80	1.42	2.11	0.77	4,293,636	12,607	2.05	2.11	2,013,520	327,174	513,846	59,600	70,593	269,000	836,679			100,375		2,400	42,098
2025-05-12	T	MOGO	1.37	1.38	1.28	1.34		67,458	209	1.32	1.39	38,572	2,800	5,440		100	7,800	8,900			1,330
2025-05-09	T	MOGO	1.48	1.48	1.26	1.34	-0.16	249,629	377	1.34	1.35	107,856	3,700	38,800		1,076	41,800	50,500			4,697			6
2025-05-08	T	MOGO	1.53	1.65	1.47	1.50	-0.02	95,615	211	1.48	1.58	49,213	3,308	6,700		500	7,100	17,000			9,770
2025-05-07	T	MOGO	1.60	1.60	1.47	1.52	-0.04	46,265	126	1.48	1.58	24,521	9,600	1,703		128	6,500	3,100			462
2025-05-06	T	MOGO	1.50	1.57	1.45	1.56	0.05	72,426	180	1.52	1.57	34,174	5,300	2,500	400		16,100	13,400			401
2025-05-05	T	MOGO	1.68	1.68	1.49	1.51	-0.13	42,538	144	1.46	1.62	16,287	1,500	4,000			12,700	7,500			340			5
2025-05-02	T	MOGO	1.39	1.78	1.39	1.65	0.29	183,150	456	1.61	1.75	86,729	24,500	19,300	100	658	3,900	39,200			4,795		1,100	83
2025-05-01	T	MOGO	1.25	1.37	1.24	1.36	0.10	65,408	86	1.35	1.38	14,556	22,000	4,300			18,452	5,200			368
2025-04-30	T	MOGO	1.34	1.36	1.25	1.26	-0.07	27,997	82	1.25	1.26	11,120	4,900	2,200			5,300	4,000			277
2025-04-29	T	MOGO	1.27	1.37	1.27	1.33	0.02	23,845	72	1.29	1.40	10,100	1,300	1,200	500			10,300			246
2025-04-28	T	MOGO	1.41	1.41	1.26	1.31	-0.06	74,549	272	1.25	1.36	46,682	4,583	4,000		40	5,500	11,800			1,027
2025-04-25	T	MOGO	1.44	1.44	1.37	1.37	-0.02	28,643	61	1.36	1.40	10,501		300		106	10,600	6,500			330
2025-04-24	T	MOGO	1.37	1.47	1.36	1.39	-0.05	91,209	103	1.39	1.45	20,289	22,000	2,300			21,828	23,900			208			8
2025-04-23	T	MOGO	1.20	1.47	1.20	1.44	0.26	193,769	407	1.44	1.50	100,240	6,200	14,800		228	15,600	52,400			1,981			8
2025-04-22	T	MOGO	1.14	1.19	1.13	1.19	0.04	43,755	86	1.13	1.20	19,204	600	9,600			1,700	11,000			981
2025-04-21	T	MOGO	1.19	1.19	1.12	1.15	0.03	30,078	56	1.15	1.16	24,726		1,700			100	3,100			245
2025-04-17	T	MOGO	1.13	1.15	1.12	1.12		4,589	26	1.12	1.17	900		1,100				2,300			268
2025-04-16	T	MOGO	1.14	1.17	1.12	1.12	-0.05	7,733	52	1.12	1.16	2,951		600		100	200	3,400			167
2025-04-15	T	MOGO	1.19	1.19	1.13	1.17	0.02	5,359	40	1.12	1.17	3,155					300	1,400			288
2025-04-14	T	MOGO	1.19	1.19	1.11	1.14	-0.01	24,537	54	1.11	1.16	13,460	3,000	2,900			500	4,800			2,675			4
2025-04-11	T	MOGO	1.19	1.19	1.11	1.15	0.03	44,080	78	1.11	1.16	20,655	2,746	5,500		67	1,800	12,500			591			100
2025-04-10	T	MOGO	1.26	1.26	1.10	1.12	-0.14	86,234	166	1.05	1.21	53,808	3,958	5,100		93	6,200	16,400			468
2025-04-09	T	MOGO	1.12	1.31	1.09	1.26	0.14	138,491	208	1.20	1.27	92,809	14,100	9,200		899	8,000	12,900			379
2025-04-08	T	MOGO	1.18	1.21	1.10	1.11	-0.03	44,960	120	1.10	1.12	25,085	662	1,000	100	76	2,400	15,200			248
2025-04-07	T	MOGO	1.12	1.19	1.10	1.12	-0.05	45,730	115	1.11	1.16	30,441	100	4,400		57	100	9,400			989			20
2025-04-04	T	MOGO	1.21	1.21	1.10	1.17	-0.03	60,927	146	1.14	1.17	31,839	6,800	6,000			2,300	12,800			518
2025-04-03	T	MOGO	1.26	1.27	1.20	1.20	-0.08	108,753	185	1.18	1.28	62,536	13,800	7,200			13,100	10,700			629			2
2025-04-02	T	MOGO	1.28	1.30	1.25	1.28	0.01	36,034	84	1.25	1.30	7,800	7,400	5,600			8,800	5,700			446			139
2025-04-01	T	MOGO	1.26	1.29	1.21	1.27	0.05	75,132	106	1.24	1.29	47,133	10,000				3,400	13,700			402			26
2025-03-31	T	MOGO	1.23	1.25	1.21	1.22	-0.07	54,947	113	1.21	1.24	33,101	3,400	7,400		69	300	9,700			571			5
2025-03-28	T	MOGO	1.42	1.42	1.27	1.29	-0.13	59,426	176	1.27	1.31	42,203	3,200	3,000		209	800	9,000			656
2025-03-27	T	MOGO	1.40	1.42	1.39	1.42	0.03	28,348	57	1.40	1.43	9,468	600	15,500				2,200			74
2025-03-26	T	MOGO	1.36	1.40	1.36	1.39	0.01	41,316	67	1.39	1.41	26,081	200	3,000			600	11,200			68
2025-03-25	T	MOGO	1.37	1.39	1.36	1.38	0.01	33,489	80	1.33	1.43	7,484	3,600	3,800			1,200	16,900			197			50
2025-03-24	T	MOGO	1.37	1.40	1.36	1.37	0.01	16,928	61	1.37	1.42	13,325	400	1,700			500	300			446
2025-03-21	T	MOGO	1.37	1.39	1.33	1.36		46,911	105	1.31	1.38	30,980	3,200	2,000	300	75	1,000	8,200			245			50
2025-03-20	T	MOGO	1.53	1.53	1.25	1.36	-0.14	96,190	251	1.35	1.38	49,850	15,800	7,600		216	5,300	13,900			1,055			1,500