Mail

MOGO.TO - Mogo Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	1,400
May 31, 2023	0.9600	0.9600	0.9500	0.9500	0.9500	8,700
May 30, 2023	0.9500	0.9800	0.9500	0.9500	0.9500	34,000
May 29, 2023	0.9400	0.9700	0.9400	0.9600	0.9600	18,600
May 26, 2023	1.0000	1.0500	0.9100	0.9100	0.9100	115,800
May 25, 2023	1.0600	1.0900	1.0000	1.0000	1.0000	207,400
May 24, 2023	1.0600	1.0600	1.0000	1.0500	1.0500	472,900
May 23, 2023	1.0400	1.0800	1.0400	1.0700	1.0700	162,700
May 19, 2023	1.0300	1.0700	1.0200	1.0400	1.0400	57,100
May 18, 2023	1.0100	1.0600	1.0100	1.0300	1.0300	16,300
May 17, 2023	1.0400	1.0400	1.0200	1.0300	1.0300	7,600
May 16, 2023	1.0500	1.0500	1.0100	1.0200	1.0200	50,800
May 15, 2023	1.0100	1.0400	1.0100	1.0200	1.0200	21,700
May 12, 2023	1.0400	1.0600	1.0200	1.0200	1.0200	9,500
May 11, 2023	1.0400	1.0700	1.0300	1.0300	1.0300	85,500
May 10, 2023	1.0800	1.1100	1.0700	1.0700	1.0700	74,400
May 09, 2023	1.0800	1.0800	1.0700	1.0800	1.0800	25,500
May 08, 2023	1.0600	1.0800	1.0600	1.0700	1.0700	17,100
May 05, 2023	1.0300	1.0600	1.0300	1.0500	1.0500	48,200
May 04, 2023	1.0000	1.0600	1.0000	1.0300	1.0300	121,600
May 03, 2023	0.9400	1.0300	0.9400	0.9900	0.9900	151,300
May 02, 2023	0.9200	0.9400	0.9200	0.9400	0.9400	26,800
May 01, 2023	0.9500	0.9900	0.9100	0.9100	0.9100	28,300
Apr 28, 2023	0.9000	0.9400	0.9000	0.9400	0.9400	44,600
Apr 27, 2023	0.8900	0.9000	0.8800	0.9000	0.9000	23,600
Apr 26, 2023	0.8800	0.9000	0.8800	0.8900	0.8900	35,000
Apr 25, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	10,500
Apr 24, 2023	0.8800	0.8800	0.8600	0.8600	0.8600	9,300
Apr 21, 2023	0.9000	0.9000	0.8600	0.8600	0.8600	66,000
Apr 20, 2023	0.9200	0.9200	0.8800	0.8800	0.8800	33,400
Apr 19, 2023	0.9300	0.9400	0.9100	0.9400	0.9400	29,600
Apr 18, 2023	0.9400	0.9400	0.9300	0.9300	0.9300	11,000
Apr 17, 2023	0.9300	0.9600	0.9300	0.9300	0.9300	43,100
Apr 14, 2023	1.0000	1.0200	0.9700	0.9700	0.9700	43,900
Apr 13, 2023	0.9600	0.9800	0.9500	0.9700	0.9700	71,900
Apr 12, 2023	0.9300	0.9600	0.9200	0.9400	0.9400	142,900
Apr 11, 2023	0.9000	0.9000	0.8700	0.9000	0.9000	146,200
Apr 10, 2023	0.8800	0.9000	0.8700	0.8800	0.8800	13,700
Apr 06, 2023	0.8900	0.8900	0.8500	0.8700	0.8700	64,300
Apr 05, 2023	0.8800	0.9100	0.8500	0.9100	0.9100	154,600
Apr 04, 2023	0.8700	0.8700	0.8300	0.8500	0.8500	94,600
Apr 03, 2023	0.9600	0.9700	0.8100	0.8500	0.8500	255,300
Mar 31, 2023	0.9300	0.9300	0.8800	0.9000	0.9000	99,000
Mar 30, 2023	0.8300	0.9200	0.8300	0.9000	0.9000	217,500
Mar 29, 2023	0.8600	0.8700	0.8100	0.8500	0.8500	54,000
Mar 28, 2023	0.8300	0.8800	0.8300	0.8500	0.8500	46,200
Mar 27, 2023	0.8900	0.8900	0.8500	0.8600	0.8600	51,200
Mar 24, 2023	0.9000	0.9000	0.8500	0.8800	0.8800	53,200
Mar 23, 2023	0.8200	0.9000	0.8200	0.9000	0.9000	176,200
Mar 22, 2023	0.8000	0.8000	0.7700	0.8000	0.8000	36,600
Mar 21, 2023	0.7500	0.8000	0.7500	0.8000	0.8000	48,900
Mar 20, 2023	0.7900	0.8000	0.7500	0.7500	0.7500	90,400
Mar 17, 2023	0.7800	0.8100	0.7700	0.7700	0.7700	146,600
Mar 16, 2023	0.7800	0.8200	0.7800	0.8200	0.8200	18,000
Mar 15, 2023	0.7900	0.8100	0.7800	0.7800	0.7800	37,600
Mar 14, 2023	0.8100	0.8600	0.8100	0.8500	0.8500	36,500
Mar 13, 2023	0.7600	0.8300	0.7600	0.7900	0.7900	34,700
Mar 10, 2023	0.8300	0.8300	0.7300	0.7300	0.7300	127,200
Mar 09, 2023	0.9000	0.9100	0.8200	0.8200	0.8200	92,000
Mar 08, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	26,600
Mar 07, 2023	0.9300	0.9300	0.9100	0.9200	0.9200	61,600
Mar 06, 2023	0.9000	0.9400	0.8800	0.9400	0.9400	73,400
Mar 03, 2023	0.8900	0.9100	0.8900	0.9100	0.9100	20,200
Mar 02, 2023	0.9100	0.9100	0.8800	0.9000	0.9000	52,400
Mar 01, 2023	0.9500	0.9500	0.9100	0.9200	0.9200	17,000
Feb 28, 2023	0.9200	0.9400	0.9100	0.9200	0.9200	35,700
Feb 27, 2023	0.9500	0.9600	0.9100	0.9400	0.9400	84,300
Feb 24, 2023	1.0000	1.0000	0.9300	0.9300	0.9300	136,100
Feb 23, 2023	1.0100	1.0200	0.9900	1.0100	1.0100	60,100
Feb 22, 2023	0.9700	1.0400	0.9700	0.9900	0.9900	41,700
Feb 21, 2023	1.0200	1.0300	0.9500	0.9500	0.9500	118,400
Feb 17, 2023	1.0800	1.0900	1.0300	1.0500	1.0500	84,800
Feb 16, 2023	1.0400	1.1200	1.0400	1.0700	1.0700	54,300
Feb 15, 2023	1.0500	1.1000	1.0300	1.1000	1.1000	78,300
Feb 14, 2023	1.0300	1.0700	1.0300	1.0300	1.0300	46,800
Feb 13, 2023	1.0600	1.1200	1.0300	1.0600	1.0600	76,800
Feb 10, 2023	1.1300	1.1300	1.0400	1.0600	1.0600	208,500
Feb 09, 2023	1.1800	1.2300	1.1200	1.1300	1.1300	128,700
Feb 08, 2023	1.1600	1.2300	1.1500	1.1500	1.1500	114,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...