Canada markets open in 7 hours 1 minute

Mogo Inc. (MOGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6500+0.1200 (+7.84%)
At close: 03:59PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20241.53001.65001.53001.65001.650028,700
Sept 16, 20241.53001.56001.52001.53001.530011,600
Sept 13, 20241.54001.59001.54001.54001.540013,900
Sept 12, 20241.49001.57001.49001.54001.540026,400
Sept 11, 20241.57001.58001.49001.50001.500042,000
Sept 10, 20241.60001.60001.56001.59001.590031,100
Sept 09, 20241.61001.66001.59001.59001.590014,600
Sept 06, 20241.65001.68001.62001.64001.64005,700
Sept 05, 20241.62001.71001.62001.65001.65004,600
Sept 04, 20241.66001.70001.66001.69001.69005,700
Sept 03, 20241.65001.69001.64001.68001.68008,400
Aug 30, 20241.67001.68001.65001.66001.660010,200
Aug 29, 20241.67001.68001.64001.67001.67003,300
Aug 28, 20241.67001.68001.62001.66001.660017,600
Aug 27, 20241.70001.70001.67001.69001.69008,600
Aug 26, 20241.70001.71001.65001.71001.710012,500
Aug 23, 20241.67001.75001.67001.71001.710012,400
Aug 22, 20241.72001.72001.65001.67001.67008,500
Aug 21, 20241.70001.75001.69001.71001.710021,600
Aug 20, 20241.71001.80001.68001.69001.690041,800
Aug 19, 20241.78001.81001.78001.78001.78005,000
Aug 16, 20241.82001.85001.76001.79001.790012,100
Aug 15, 20241.76001.85001.76001.81001.810010,500
Aug 14, 20241.80001.81001.75001.79001.790016,800
Aug 13, 20241.81001.84001.75001.78001.780015,100
Aug 12, 20241.81001.84001.80001.80001.80007,600
Aug 09, 20241.82001.84001.80001.80001.80007,400
Aug 08, 20241.69001.85001.69001.84001.840026,100
Aug 07, 20241.77001.77001.67001.67001.670010,800
Aug 06, 20241.67001.75001.60001.73001.730011,400
Aug 02, 20241.82001.82001.70001.72001.720020,400
Aug 01, 20241.88001.91001.85001.87001.870017,600
Jul 31, 20241.97001.98001.89001.89001.890026,400
Jul 30, 20241.98002.00001.95001.97001.970011,100
Jul 29, 20241.90002.02001.90001.96001.960031,800
Jul 26, 20242.01002.03001.94001.95001.950015,100
Jul 25, 20242.08002.08001.99002.00002.000023,800
Jul 24, 20242.16002.17002.08002.10002.100011,400
Jul 23, 20242.12002.18002.07002.16002.16007,800
Jul 22, 20242.12002.16002.08002.16002.160060,400
Jul 19, 20242.10002.13002.08002.10002.100036,200
Jul 18, 20242.15002.15002.06002.10002.100063,500
Jul 17, 20242.19002.22002.12002.15002.150025,300
Jul 16, 20242.11002.25002.10002.19002.190026,100
Jul 15, 20242.20002.20002.09002.15002.150022,000
Jul 12, 20242.25002.25002.08002.11002.110024,400
Jul 11, 20242.12002.21002.11002.18002.180033,800
Jul 10, 20242.04002.12002.04002.11002.110033,200
Jul 09, 20242.13002.13002.03002.03002.030036,300
Jul 08, 20242.08002.13002.08002.13002.130018,700
Jul 05, 20242.05002.10002.02002.08002.08009,200
Jul 04, 20242.08002.09002.00002.06002.06008,100
Jul 03, 20242.02002.07002.00002.07002.07008,000
Jul 02, 20241.99002.05001.99002.04002.04007,100
Jun 28, 20242.06002.06002.01002.04002.040019,200
Jun 27, 20242.05002.07002.05002.06002.06005,000
Jun 26, 20242.01002.08002.01002.07002.070032,100
Jun 25, 20242.05002.05001.97001.99001.99006,800
Jun 24, 20241.98002.05001.98002.05002.050023,500
Jun 21, 20242.03002.03001.99002.00002.000065,500
Jun 20, 20241.96002.03001.93002.03002.030033,800
Jun 19, 20241.94001.97001.94001.95001.95009,000
Jun 18, 20241.94001.98001.92001.96001.960010,100
Jun 17, 20241.98002.00001.92001.93001.930021,700
Jun 14, 20242.06002.06001.98002.02002.020029,000
Jun 13, 20242.11002.19002.05002.05002.050021,900
Jun 12, 20242.11002.13002.00002.10002.100037,400
Jun 11, 20242.21002.21002.09002.12002.120024,000
Jun 10, 20242.21002.25002.15002.21002.210017,400
Jun 07, 20242.21002.27002.14002.20002.200028,000
Jun 06, 20242.24002.27002.20002.25002.250064,900
Jun 05, 20242.05002.29002.05002.21002.210077,200
Jun 04, 20241.98002.03001.91002.01002.010031,600
Jun 03, 20242.06002.06001.97001.99001.990032,600
May 31, 20242.15002.15002.03002.04002.040025,300
May 30, 20242.17002.26002.14002.15002.150032,100
May 29, 20242.20002.24002.15002.18002.180021,200
May 28, 20242.32002.33002.22002.24002.240010,900
May 27, 20242.27002.38002.27002.32002.32008,900
May 24, 20242.38002.40002.33002.36002.36007,300
May 23, 20242.48002.49002.36002.39002.390015,400
May 22, 20242.45002.47002.42002.42002.420018,200
May 21, 20242.42002.48002.34002.46002.4600255,100
May 17, 20242.33002.44002.31002.36002.360027,500
May 16, 20242.32002.42002.28002.29002.290056,200
May 15, 20242.32002.33002.22002.25002.250042,300
May 14, 20242.34002.36002.32002.32002.320036,700
May 13, 20242.33002.46002.33002.36002.3600103,000
May 10, 20242.46002.60002.41002.41002.410025,900
May 09, 20242.49002.53002.46002.46002.460026,400
May 08, 20242.49002.50002.42002.46002.460042,600
May 07, 20242.50002.52002.47002.48002.48009,600
May 06, 20242.50002.51002.50002.51002.51002,400
May 03, 20242.53002.55002.46002.49002.490013,600
May 02, 20242.54002.55002.53002.53002.53006,100
May 01, 20242.57002.57002.55002.55002.55009,700
Apr 30, 20242.53002.58002.50002.58002.580014,400
Apr 29, 20242.54002.55002.51002.53002.53004,100
Apr 26, 20242.53002.56002.49002.55002.55005,400
Apr 25, 20242.57002.57002.49002.50002.500016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...