Mogo Inc. (MOGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.1500

+0.0200

(+1.77%)

At close: 03:59PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	1.1700	1.1700	1.1000	1.1500	1.1500	95,800
Feb 06, 2023	1.1400	1.1600	1.1200	1.1300	1.1300	64,400
Feb 03, 2023	1.1500	1.2300	1.1400	1.1800	1.1800	141,100
Feb 02, 2023	1.1500	1.2400	1.1400	1.1500	1.1500	207,400
Feb 01, 2023	1.0900	1.1800	1.0700	1.1800	1.1800	147,400
Jan 31, 2023	1.0400	1.0900	1.0400	1.0900	1.0900	62,400
Jan 30, 2023	1.1000	1.1000	1.0300	1.0400	1.0400	625,900
Jan 27, 2023	1.0300	1.0800	1.0000	1.0800	1.0800	62,300
Jan 26, 2023	1.0200	1.0200	0.9800	1.0100	1.0100	55,600
Jan 25, 2023	1.0400	1.0400	0.9000	0.9900	0.9900	226,300
Jan 24, 2023	1.1000	1.1000	1.0400	1.0400	1.0400	21,100
Jan 23, 2023	1.0800	1.1000	1.0600	1.0600	1.0600	89,400
Jan 20, 2023	1.0300	1.0800	1.0000	1.0500	1.0500	83,500
Jan 19, 2023	0.9800	1.0200	0.9800	1.0100	1.0100	62,500
Jan 18, 2023	1.1200	1.1200	0.9800	0.9900	0.9900	218,000
Jan 17, 2023	1.2100	1.2100	1.0700	1.0800	1.0800	219,400
Jan 16, 2023	1.1800	1.2300	1.1400	1.1900	1.1900	262,000
Jan 13, 2023	1.0500	1.1800	1.0500	1.1300	1.1300	282,200
Jan 12, 2023	0.9400	1.1100	0.9100	1.0900	1.0900	365,200
Jan 11, 2023	0.9200	0.9200	0.8900	0.9100	0.9100	74,200
Jan 10, 2023	0.8800	0.8800	0.8700	0.8800	0.8800	26,300
Jan 09, 2023	0.8500	0.8900	0.8500	0.8600	0.8600	72,500
Jan 06, 2023	0.8100	0.8500	0.8100	0.8300	0.8300	58,000
Jan 05, 2023	0.8500	0.8500	0.8000	0.8000	0.8000	57,900
Jan 04, 2023	0.7800	0.8400	0.7800	0.8400	0.8400	151,900
Jan 03, 2023	0.7800	0.7800	0.7300	0.7700	0.7700	67,500
Dec 30, 2022	0.7400	0.7700	0.7300	0.7500	0.7500	83,500
Dec 29, 2022	0.6600	0.7500	0.6600	0.7300	0.7300	199,400
Dec 28, 2022	0.6000	0.6600	0.5800	0.6600	0.6600	1,431,000
Dec 23, 2022	0.6400	0.6400	0.6000	0.6100	0.6100	204,600
Dec 22, 2022	0.6600	0.6600	0.6200	0.6500	0.6500	113,900
Dec 21, 2022	0.6700	0.6900	0.6400	0.6400	0.6400	102,700
Dec 20, 2022	0.6700	0.6800	0.6600	0.6600	0.6600	133,700
Dec 19, 2022	0.6800	0.6900	0.6400	0.6600	0.6600	125,200
Dec 16, 2022	0.7600	0.7600	0.6800	0.6900	0.6900	216,700
Dec 15, 2022	0.7700	0.7800	0.7500	0.7600	0.7600	100,300
Dec 14, 2022	0.7700	0.8000	0.7700	0.7900	0.7900	85,800
Dec 13, 2022	0.8300	0.8300	0.7600	0.7800	0.7800	262,300
Dec 12, 2022	0.7900	0.8400	0.7900	0.8200	0.8200	162,100
Dec 09, 2022	0.7900	0.8100	0.7800	0.7900	0.7900	19,900
Dec 08, 2022	0.7900	0.8200	0.7700	0.7900	0.7900	43,500
Dec 07, 2022	0.7800	0.8200	0.7700	0.7700	0.7700	121,300
Dec 06, 2022	0.8200	0.8200	0.7800	0.7900	0.7900	68,200
Dec 05, 2022	0.8200	0.8300	0.8100	0.8100	0.8100	23,300
Dec 02, 2022	0.8000	0.8400	0.8000	0.8300	0.8300	46,200
Dec 01, 2022	0.8100	0.8400	0.8000	0.8300	0.8300	42,100
Nov 30, 2022	0.8200	0.8300	0.7700	0.8100	0.8100	145,100
Nov 29, 2022	0.8300	0.8500	0.8200	0.8200	0.8200	31,400
Nov 28, 2022	0.8500	0.8600	0.8400	0.8400	0.8400	37,000
Nov 25, 2022	0.8600	0.8800	0.8300	0.8800	0.8800	73,700
Nov 24, 2022	0.8400	0.8600	0.8300	0.8600	0.8600	47,100
Nov 23, 2022	0.8400	0.8400	0.8300	0.8400	0.8400	34,000
Nov 22, 2022	0.8300	0.8400	0.8000	0.8300	0.8300	85,300
Nov 21, 2022	0.8000	0.8400	0.7800	0.8400	0.8400	97,600
Nov 18, 2022	0.8200	0.8500	0.8000	0.8300	0.8300	89,300
Nov 17, 2022	0.8400	0.8500	0.8100	0.8300	0.8300	99,000
Nov 16, 2022	0.8600	0.9000	0.8400	0.8800	0.8800	247,200
Nov 15, 2022	0.9300	0.9300	0.8600	0.8800	0.8800	148,500
Nov 14, 2022	0.9800	0.9800	0.8900	0.9200	0.9200	126,300
Nov 11, 2022	0.8600	0.9400	0.8600	0.9200	0.9200	205,700
Nov 10, 2022	0.9000	0.9000	0.8500	0.8600	0.8600	267,000
Nov 09, 2022	0.9700	0.9700	0.8400	0.8500	0.8500	253,900
Nov 08, 2022	0.9900	0.9900	0.9300	0.9600	0.9600	113,900
Nov 07, 2022	0.9800	1.0000	0.9600	0.9800	0.9800	45,200
Nov 04, 2022	1.0200	1.0200	0.9600	0.9600	0.9600	121,400
Nov 03, 2022	0.9900	1.0200	0.9700	0.9700	0.9700	240,000
Nov 02, 2022	1.0900	1.0900	1.0000	1.0100	1.0100	166,800
Nov 01, 2022	1.0900	1.0900	1.0600	1.0900	1.0900	70,200
Oct 31, 2022	1.0600	1.1000	1.0600	1.0800	1.0800	111,900
Oct 28, 2022	1.1100	1.1500	1.0400	1.0600	1.0600	188,500
Oct 27, 2022	1.1400	1.1600	1.1000	1.1000	1.1000	67,100
Oct 26, 2022	1.0800	1.1700	1.0800	1.1200	1.1200	157,400
Oct 25, 2022	1.1000	1.1000	1.0500	1.0900	1.0900	256,200
Oct 24, 2022	1.1400	1.1400	1.0500	1.0700	1.0700	128,800
Oct 21, 2022	1.0500	1.1300	1.0100	1.1300	1.1300	380,200
Oct 20, 2022	1.1000	1.1000	1.0500	1.0500	1.0500	127,100
Oct 19, 2022	1.1400	1.1500	1.0900	1.1100	1.1100	104,000
Oct 18, 2022	1.1500	1.1700	1.1200	1.1300	1.1300	67,500
Oct 17, 2022	1.1500	1.1700	1.1100	1.1200	1.1200	193,900
Oct 14, 2022	1.2100	1.2500	1.1200	1.1400	1.1400	182,200
Oct 13, 2022	1.1600	1.2100	1.1200	1.2100	1.2100	61,000
Oct 12, 2022	1.1800	1.2200	1.1600	1.2100	1.2100	61,100
Oct 11, 2022	1.2200	1.2600	1.1700	1.1800	1.1800	72,700
Oct 07, 2022	1.2600	1.2900	1.2200	1.2200	1.2200	108,800
Oct 06, 2022	1.2800	1.3300	1.2700	1.3200	1.3200	58,200
Oct 05, 2022	1.3000	1.3000	1.1700	1.2600	1.2600	84,500
Oct 04, 2022	1.3500	1.3800	1.2900	1.2900	1.2900	65,100
Oct 03, 2022	1.2300	1.3400	1.2200	1.3000	1.3000	57,300
Sept 30, 2022	1.2200	1.2900	1.2200	1.2400	1.2400	58,700
Sept 29, 2022	1.2600	1.2800	1.1800	1.2400	1.2400	43,400
Sept 28, 2022	1.2100	1.2800	1.2000	1.2600	1.2600	40,800
Sept 27, 2022	1.2100	1.2400	1.1900	1.2100	1.2100	28,900
Sept 26, 2022	1.1600	1.2300	1.1600	1.1800	1.1800	51,900
Sept 23, 2022	1.1400	1.1800	1.1300	1.1700	1.1700	70,000
Sept 22, 2022	1.2400	1.2400	1.1400	1.1900	1.1900	108,000
Sept 21, 2022	1.3400	1.3400	1.2300	1.2500	1.2500	86,700
Sept 20, 2022	1.2600	1.2900	1.2500	1.2600	1.2600	36,000
Sept 19, 2022	1.3200	1.3200	1.2600	1.2900	1.2900	68,100
Sept 16, 2022	1.4200	1.4200	1.2800	1.2900	1.2900	248,100
Sept 15, 2022	1.4500	1.4900	1.4200	1.4200	1.4200	23,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7482+0.0013(+0.18%)

CRUDE OIL77.61+0.47(+0.61%)

BTC-CAD31,018.33+225.28(+0.73%)

Mogo Inc. (MOGO.TO)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7482
+0.0013(+0.18%)

CRUDE OIL
77.61
+0.47(+0.61%)

BTC-CAD
31,018.33
+225.28(+0.73%)