Canada markets open in 6 hours 7 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231.17001.17001.10001.15001.150095,800
Feb 06, 20231.14001.16001.12001.13001.130064,400
Feb 03, 20231.15001.23001.14001.18001.1800141,100
Feb 02, 20231.15001.24001.14001.15001.1500207,400
Feb 01, 20231.09001.18001.07001.18001.1800147,400
Jan 31, 20231.04001.09001.04001.09001.090062,400
Jan 30, 20231.10001.10001.03001.04001.0400625,900
Jan 27, 20231.03001.08001.00001.08001.080062,300
Jan 26, 20231.02001.02000.98001.01001.010055,600
Jan 25, 20231.04001.04000.90000.99000.9900226,300
Jan 24, 20231.10001.10001.04001.04001.040021,100
Jan 23, 20231.08001.10001.06001.06001.060089,400
Jan 20, 20231.03001.08001.00001.05001.050083,500
Jan 19, 20230.98001.02000.98001.01001.010062,500
Jan 18, 20231.12001.12000.98000.99000.9900218,000
Jan 17, 20231.21001.21001.07001.08001.0800219,400
Jan 16, 20231.18001.23001.14001.19001.1900262,000
Jan 13, 20231.05001.18001.05001.13001.1300282,200
Jan 12, 20230.94001.11000.91001.09001.0900365,200
Jan 11, 20230.92000.92000.89000.91000.910074,200
Jan 10, 20230.88000.88000.87000.88000.880026,300
Jan 09, 20230.85000.89000.85000.86000.860072,500
Jan 06, 20230.81000.85000.81000.83000.830058,000
Jan 05, 20230.85000.85000.80000.80000.800057,900
Jan 04, 20230.78000.84000.78000.84000.8400151,900
Jan 03, 20230.78000.78000.73000.77000.770067,500
Dec 30, 20220.74000.77000.73000.75000.750083,500
Dec 29, 20220.66000.75000.66000.73000.7300199,400
Dec 28, 20220.60000.66000.58000.66000.66001,431,000
Dec 23, 20220.64000.64000.60000.61000.6100204,600
Dec 22, 20220.66000.66000.62000.65000.6500113,900
Dec 21, 20220.67000.69000.64000.64000.6400102,700
Dec 20, 20220.67000.68000.66000.66000.6600133,700
Dec 19, 20220.68000.69000.64000.66000.6600125,200
Dec 16, 20220.76000.76000.68000.69000.6900216,700
Dec 15, 20220.77000.78000.75000.76000.7600100,300
Dec 14, 20220.77000.80000.77000.79000.790085,800
Dec 13, 20220.83000.83000.76000.78000.7800262,300
Dec 12, 20220.79000.84000.79000.82000.8200162,100
Dec 09, 20220.79000.81000.78000.79000.790019,900
Dec 08, 20220.79000.82000.77000.79000.790043,500
Dec 07, 20220.78000.82000.77000.77000.7700121,300
Dec 06, 20220.82000.82000.78000.79000.790068,200
Dec 05, 20220.82000.83000.81000.81000.810023,300
Dec 02, 20220.80000.84000.80000.83000.830046,200
Dec 01, 20220.81000.84000.80000.83000.830042,100
Nov 30, 20220.82000.83000.77000.81000.8100145,100
Nov 29, 20220.83000.85000.82000.82000.820031,400
Nov 28, 20220.85000.86000.84000.84000.840037,000
Nov 25, 20220.86000.88000.83000.88000.880073,700
Nov 24, 20220.84000.86000.83000.86000.860047,100
Nov 23, 20220.84000.84000.83000.84000.840034,000
Nov 22, 20220.83000.84000.80000.83000.830085,300
Nov 21, 20220.80000.84000.78000.84000.840097,600
Nov 18, 20220.82000.85000.80000.83000.830089,300
Nov 17, 20220.84000.85000.81000.83000.830099,000
Nov 16, 20220.86000.90000.84000.88000.8800247,200
Nov 15, 20220.93000.93000.86000.88000.8800148,500
Nov 14, 20220.98000.98000.89000.92000.9200126,300
Nov 11, 20220.86000.94000.86000.92000.9200205,700
Nov 10, 20220.90000.90000.85000.86000.8600267,000
Nov 09, 20220.97000.97000.84000.85000.8500253,900
Nov 08, 20220.99000.99000.93000.96000.9600113,900
Nov 07, 20220.98001.00000.96000.98000.980045,200
Nov 04, 20221.02001.02000.96000.96000.9600121,400
Nov 03, 20220.99001.02000.97000.97000.9700240,000
Nov 02, 20221.09001.09001.00001.01001.0100166,800
Nov 01, 20221.09001.09001.06001.09001.090070,200
Oct 31, 20221.06001.10001.06001.08001.0800111,900
Oct 28, 20221.11001.15001.04001.06001.0600188,500
Oct 27, 20221.14001.16001.10001.10001.100067,100
Oct 26, 20221.08001.17001.08001.12001.1200157,400
Oct 25, 20221.10001.10001.05001.09001.0900256,200
Oct 24, 20221.14001.14001.05001.07001.0700128,800
Oct 21, 20221.05001.13001.01001.13001.1300380,200
Oct 20, 20221.10001.10001.05001.05001.0500127,100
Oct 19, 20221.14001.15001.09001.11001.1100104,000
Oct 18, 20221.15001.17001.12001.13001.130067,500
Oct 17, 20221.15001.17001.11001.12001.1200193,900
Oct 14, 20221.21001.25001.12001.14001.1400182,200
Oct 13, 20221.16001.21001.12001.21001.210061,000
Oct 12, 20221.18001.22001.16001.21001.210061,100
Oct 11, 20221.22001.26001.17001.18001.180072,700
Oct 07, 20221.26001.29001.22001.22001.2200108,800
Oct 06, 20221.28001.33001.27001.32001.320058,200
Oct 05, 20221.30001.30001.17001.26001.260084,500
Oct 04, 20221.35001.38001.29001.29001.290065,100
Oct 03, 20221.23001.34001.22001.30001.300057,300
Sept 30, 20221.22001.29001.22001.24001.240058,700
Sept 29, 20221.26001.28001.18001.24001.240043,400
Sept 28, 20221.21001.28001.20001.26001.260040,800
Sept 27, 20221.21001.24001.19001.21001.210028,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...