Canada Markets closed

Mogo Inc. (MOGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4800-0.0300 (-1.99%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20222.68002.70002.43002.64002.6400194,000
May 03, 20222.59002.70002.56002.68002.6800185,500
May 02, 20222.42002.59002.39002.59002.5900193,500
Apr 29, 20222.39002.58002.39002.43002.4300143,600
Apr 28, 20222.42002.44002.28002.43002.4300215,900
Apr 27, 20222.35002.47002.34002.37002.3700116,300
Apr 26, 20222.47002.47002.30002.35002.3500238,000
Apr 25, 20222.41002.51002.38002.50002.5000139,500
Apr 22, 20222.47002.50002.39002.45002.4500194,100
Apr 21, 20222.74002.75002.45002.48002.4800535,200
Apr 20, 20222.92002.92002.69002.69002.6900388,900
Apr 19, 20222.80002.94002.75002.90002.9000294,500
Apr 18, 20222.90002.91002.75002.81002.8100202,000
Apr 14, 20223.07003.15002.90002.92002.9200227,700
Apr 13, 20223.05003.18002.99003.08003.0800128,100
Apr 12, 20223.14003.25003.01003.04003.0400202,900
Apr 11, 20223.16003.19003.02003.10003.1000141,100
Apr 08, 20223.31003.31003.17003.18003.1800125,900
Apr 07, 20223.43003.48003.21003.33003.3300310,300
Apr 06, 20223.67003.67003.37003.44003.4400340,600
Apr 05, 20223.85003.89003.63003.71003.7100330,300
Apr 04, 20223.63003.94003.56003.88003.8800478,600
Apr 01, 20223.68003.78003.54003.60003.6000333,700
Mar 31, 20223.59003.82003.46003.66003.6600467,500
Mar 30, 20223.67003.78003.55003.61003.6100238,800
Mar 29, 20223.74003.75003.55003.70003.7000357,400
Mar 28, 20223.71003.90003.65003.66003.6600533,400
Mar 25, 20223.68003.75003.54003.69003.6900698,300
Mar 24, 20223.60003.78003.52003.64003.6400607,800
Mar 23, 20223.26003.70003.20003.62003.62001,580,000
Mar 22, 20223.00003.14002.97003.08003.0800208,700
Mar 21, 20223.07003.09002.83002.92002.9200231,600
Mar 18, 20222.88003.16002.87003.07003.0700335,000
Mar 17, 20222.68002.93002.56002.91002.9100225,000
Mar 16, 20222.65002.75002.57002.73002.7300235,200
Mar 15, 20222.50002.57002.37002.57002.5700178,900
Mar 14, 20222.62002.62002.36002.43002.4300270,500
Mar 11, 20222.67002.68002.53002.56002.5600140,300
Mar 10, 20222.76002.76002.59002.64002.6400148,000
Mar 09, 20222.62002.89002.62002.81002.8100649,200
Mar 08, 20222.56002.63002.51002.52002.5200298,200
Mar 07, 20222.56002.62002.52002.56002.5600246,300
Mar 04, 20222.69002.69002.54002.56002.5600300,300
Mar 03, 20222.92002.92002.71002.72002.7200233,300
Mar 02, 20222.91002.93002.80002.87002.8700225,400
Mar 01, 20222.97002.99002.80002.88002.8800163,300
Feb 28, 20222.83002.99002.82002.91002.9100178,800
Feb 25, 20222.85002.91002.72002.88002.8800209,900
Feb 24, 20222.57002.93002.52002.90002.9000515,400
Feb 23, 20222.80002.82002.60002.60002.6000278,200
Feb 22, 20222.62002.85002.60002.76002.7600273,300
Feb 18, 20222.85002.90002.71002.73002.7300409,500
Feb 17, 20223.06003.06002.82002.86002.8600324,800
Feb 16, 20223.20003.20003.03003.13003.1300245,300
Feb 15, 20223.00003.27003.00003.24003.2400268,700
Feb 14, 20222.98003.06002.86002.92002.9200198,500
Feb 11, 20223.07003.15002.91002.97002.9700261,300
Feb 10, 20223.15003.35003.02003.08003.0800437,000
Feb 09, 20223.11003.25003.10003.24003.2400321,700
Feb 08, 20222.95003.04002.91003.04003.0400249,800
Feb 07, 20222.97003.19002.92002.95002.9500635,500
Feb 04, 20222.62002.94002.60002.88002.8800550,400
Feb 03, 20222.67002.71002.53002.55002.5500224,400
Feb 02, 20222.99003.05002.74002.77002.7700361,600
Feb 01, 20222.79002.99002.70002.97002.9700563,000
Jan 31, 20222.62002.76002.54002.76002.7600306,300
Jan 28, 20222.54002.56002.38002.55002.5500580,800
Jan 27, 20222.75002.75002.49002.52002.5200243,500
Jan 26, 20222.93002.93002.65002.69002.6900682,500
Jan 25, 20222.81002.94002.72002.84002.8400245,200
Jan 24, 20222.63002.99002.53002.89002.8900446,500
Jan 21, 20222.90002.93002.68002.72002.7200413,200
Jan 20, 20223.04003.21002.96002.98002.9800242,200
Jan 19, 20223.06003.23002.99002.99002.9900358,400
Jan 18, 20223.26003.26003.06003.06003.0600380,500
Jan 17, 20223.37003.39003.30003.33003.330068,600
Jan 14, 20223.48003.48003.26003.37003.3700371,500
Jan 13, 20223.71003.72003.45003.46003.4600427,300
Jan 12, 20223.64003.82003.49003.67003.6700570,600
Jan 11, 20223.50003.70003.45003.59003.5900612,500
Jan 10, 20223.66003.66003.38003.48003.4800333,900
Jan 07, 20223.85003.89003.65003.69003.6900329,400
Jan 06, 20224.09004.10003.81003.85003.8500566,200
Jan 05, 20224.53004.58004.06004.09004.0900433,600
Jan 04, 20224.45004.60004.37004.53004.5300291,100
Dec 31, 20214.39004.49004.30004.31004.3100220,300
Dec 30, 20214.44004.59004.39004.40004.4000346,700
Dec 29, 20214.67004.71004.41004.44004.4400447,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...