Canada Markets closed

Mogo Inc. (MOGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2100+0.0300 (+2.54%)
At close: 03:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20221.21001.24001.19001.21001.210028,876
Sept 26, 20221.16001.23001.16001.18001.180051,900
Sept 23, 20221.14001.18001.13001.17001.170070,000
Sept 22, 20221.24001.24001.14001.19001.1900108,000
Sept 21, 20221.34001.34001.23001.25001.250086,700
Sept 20, 20221.26001.29001.25001.26001.260036,000
Sept 19, 20221.32001.32001.26001.29001.290068,100
Sept 16, 20221.42001.42001.28001.29001.2900248,100
Sept 15, 20221.45001.49001.42001.42001.420023,700
Sept 14, 20221.47001.47001.42001.43001.430057,100
Sept 13, 20221.43001.54001.40001.45001.4500125,100
Sept 12, 20221.53001.58001.49001.50001.500089,200
Sept 09, 20221.50001.60001.50001.53001.530095,100
Sept 08, 20221.40001.52001.37001.46001.4600105,300
Sept 07, 20221.41001.44001.37001.44001.440021,400
Sept 06, 20221.41001.43001.38001.38001.380052,800
Sept 02, 20221.47001.49001.41001.44001.440046,400
Sept 01, 20221.47001.48001.41001.46001.460092,500
Aug 31, 20221.48001.50001.44001.49001.490043,300
Aug 30, 20221.44001.48001.41001.48001.480088,700
Aug 29, 20221.47001.51001.43001.46001.460065,000
Aug 26, 20221.57001.57001.46001.47001.4700128,100
Aug 25, 20221.56001.60001.56001.59001.590058,300
Aug 24, 20221.48001.58001.48001.56001.560048,800
Aug 23, 20221.48001.52001.47001.49001.490021,600
Aug 22, 20221.52001.54001.47001.47001.470064,700
Aug 19, 20221.62001.62001.53001.57001.570089,000
Aug 18, 20221.66001.68001.62001.65001.650043,900
Aug 17, 20221.64001.70001.60001.64001.640091,700
Aug 16, 20221.65001.74001.59001.67001.6700156,500
Aug 15, 20221.66001.71001.60001.66001.6600150,600
Aug 12, 20221.62001.72001.59001.72001.7200133,100
Aug 11, 20221.78001.83001.58001.60001.6000293,200
Aug 10, 20221.65001.75001.63001.73001.7300212,200
Aug 09, 20221.64001.65001.57001.63001.6300100,400
Aug 08, 20221.57001.68001.57001.68001.6800145,000
Aug 05, 20221.43001.54001.41001.53001.5300111,200
Aug 04, 20221.44001.45001.37001.45001.4500134,000
Aug 03, 20221.41001.49001.36001.41001.4100319,700
Aug 02, 20221.32001.41001.29001.38001.3800217,300
Jul 29, 20221.26001.33001.26001.29001.2900178,700
Jul 28, 20221.24001.29001.20001.24001.240095,200
Jul 27, 20221.19001.23001.18001.23001.230061,500
Jul 26, 20221.23001.23001.17001.17001.170073,500
Jul 25, 20221.33001.33001.24001.26001.2600119,300
Jul 22, 20221.36001.37001.25001.33001.3300155,500
Jul 21, 20221.32001.36001.31001.35001.350089,700
Jul 20, 20221.32001.42001.31001.37001.3700310,800
Jul 19, 20221.19001.32001.14001.28001.2800345,100
Jul 18, 20221.13001.18001.12001.18001.1800201,900
Jul 15, 20221.14001.14001.09001.11001.110068,700
Jul 14, 20221.12001.14001.09001.14001.1400154,500
Jul 13, 20221.14001.17001.12001.14001.1400139,600
Jul 12, 20221.16001.21001.14001.17001.1700181,700
Jul 11, 20221.20001.23001.17001.20001.2000110,800
Jul 08, 20221.21001.24001.16001.19001.190087,500
Jul 07, 20221.16001.23001.12001.22001.2200239,400
Jul 06, 20221.15001.18001.11001.15001.1500146,800
Jul 05, 20221.15001.16001.10001.15001.150057,200
Jul 04, 20221.16001.16001.10001.13001.130083,000
Jun 30, 20221.11001.14001.09001.09001.0900218,700
Jun 29, 20221.28001.28001.11001.16001.1600265,200
Jun 28, 20221.18001.25001.04001.25001.2500913,600
Jun 27, 20221.24001.24001.15001.16001.1600114,800
Jun 24, 20221.12001.24001.11001.22001.2200237,900
Jun 23, 20221.14001.14001.08001.09001.0900208,100
Jun 22, 20221.15001.18001.10001.11001.1100197,500
Jun 21, 20221.19001.23001.15001.19001.1900211,900
Jun 20, 20221.15001.17001.11001.14001.140095,400
Jun 17, 20221.34001.37001.09001.11001.1100841,200
Jun 16, 20221.41001.43001.32001.33001.330068,800
Jun 15, 20221.48001.48001.37001.45001.4500166,000
Jun 14, 20221.49001.53001.41001.46001.4600159,200
Jun 13, 20221.31001.80001.28001.53001.5300851,700
Jun 10, 20221.50001.51001.44001.45001.4500196,000
Jun 09, 20221.57001.59001.51001.53001.530098,400
Jun 08, 20221.58001.62001.56001.59001.5900108,100
Jun 07, 20221.63001.66001.55001.59001.5900354,700
Jun 06, 20221.74001.76001.64001.65001.6500146,800
Jun 03, 20221.71001.73001.62001.69001.6900123,500
Jun 02, 20221.56001.79001.52001.75001.7500262,700
Jun 01, 20221.73001.74001.54001.58001.5800234,800
May 31, 20221.76001.77001.63001.73001.7300403,000
May 30, 20221.58001.89001.57001.88001.8800286,600
May 27, 20221.49001.54001.43001.53001.5300150,600
May 26, 20221.41001.51001.41001.44001.4400263,600
May 25, 20221.37001.40001.31001.39001.3900177,000
May 24, 20221.49001.49001.35001.38001.3800155,200
May 20, 20221.54001.54001.39001.48001.4800138,100
May 19, 20221.44001.56001.42001.51001.5100108,700
May 18, 20221.62001.62001.39001.46001.4600358,500
May 17, 20221.43001.65001.43001.58001.5800333,300
May 16, 20221.47001.47001.36001.37001.3700207,000
May 13, 20221.37001.53001.31001.46001.4600587,400
May 12, 20221.67001.67001.21001.40001.40001,155,300
May 11, 20221.91001.95001.79001.83001.8300256,800
May 10, 20222.05002.09001.91001.94001.9400232,200
May 09, 20222.22002.25002.04002.05002.0500248,300
May 06, 20222.35002.37002.23002.30002.3000251,800
May 05, 20222.58002.58002.26002.38002.3800308,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...