Canada markets open in 1 hour 18 minutes

Mogo Inc. (MOGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6700-0.0300 (-1.11%)
At close: 03:36PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20242.71002.75002.63002.67002.670016,200
Apr 12, 20242.70002.72002.67002.70002.700066,800
Apr 11, 20242.68002.74002.68002.68002.68007,200
Apr 10, 20242.75002.78002.72002.76002.760019,600
Apr 09, 20242.67002.75002.67002.75002.750035,300
Apr 08, 20242.65002.75002.60002.70002.700013,300
Apr 05, 20242.62002.72002.55002.70002.700034,500
Apr 04, 20242.54002.71002.51002.70002.700032,900
Apr 03, 20242.60002.61002.48002.51002.510019,300
Apr 02, 20242.58002.65002.54002.56002.560017,300
Apr 01, 20242.71002.72002.60002.62002.62006,200
Mar 28, 20242.56002.75002.56002.71002.710042,800
Mar 27, 20242.62002.62002.55002.57002.570025,000
Mar 26, 20242.63002.63002.59002.60002.600065,900
Mar 25, 20242.60002.64002.59002.60002.600028,100
Mar 22, 20242.66002.66002.59002.59002.590025,200
Mar 21, 20242.62002.72002.58002.67002.670043,900
Mar 20, 20242.89002.90002.57002.61002.610071,600
Mar 19, 20242.67002.96002.65002.92002.920041,600
Mar 18, 20242.68002.70002.60002.67002.670023,800
Mar 15, 20242.68002.72002.62002.63002.630013,700
Mar 14, 20242.53002.70002.47002.66002.660029,400
Mar 13, 20242.40002.69002.40002.59002.590024,200
Mar 12, 20242.66002.70002.34002.43002.430056,700
Mar 11, 20243.01003.01002.64002.64002.640052,700
Mar 08, 20242.97003.00002.88002.90002.900029,000
Mar 07, 20243.08003.08002.85002.95002.9500107,500
Mar 06, 20242.81002.91002.81002.85002.850026,300
Mar 05, 20242.98003.00002.73002.89002.890093,800
Mar 04, 20242.58002.99002.58002.96002.9600105,900
Mar 01, 20242.62002.64002.58002.62002.62007,500
Feb 29, 20242.56002.65002.51002.61002.610058,300
Feb 28, 20242.50002.70002.49002.53002.530085,200
Feb 27, 20242.31002.51002.31002.47002.470026,400
Feb 26, 20242.16002.32002.15002.29002.29007,400
Feb 23, 20242.32002.32002.15002.17002.170014,200
Feb 22, 20242.32002.32002.21002.30002.300025,500
Feb 21, 20242.29002.31002.27002.28002.28009,500
Feb 20, 20242.41002.41002.31002.31002.31007,300
Feb 16, 20242.42002.46002.30002.43002.430018,900
Feb 15, 20242.30002.41002.24002.41002.410020,000
Feb 14, 20242.35002.43002.26002.28002.280032,400
Feb 13, 20242.47002.47002.27002.28002.280028,200
Feb 12, 20242.44002.53002.44002.49002.490034,200
Feb 09, 20242.21002.44002.21002.41002.410039,800
Feb 08, 20242.17002.20002.16002.20002.200013,600
Feb 07, 20242.26002.26002.13002.14002.140010,200
Feb 06, 20242.17002.20002.13002.18002.18004,800
Feb 05, 20242.24002.24002.12002.15002.150014,800
Feb 02, 20242.27002.27002.22002.26002.260015,100
Feb 01, 20242.30002.30002.09002.25002.250043,000
Jan 31, 20242.06002.06002.00002.00002.00004,700
Jan 30, 20242.07002.12002.04002.05002.050029,100
Jan 29, 20242.01002.10002.01002.08002.08009,600
Jan 26, 20241.91002.07001.91001.99001.990037,000
Jan 25, 20241.98001.98001.89001.94001.940017,400
Jan 24, 20242.01002.05001.97001.97001.970017,300
Jan 23, 20242.07002.09002.01002.01002.010031,500
Jan 22, 20242.13002.19002.10002.10002.10008,400
Jan 19, 20242.06002.21002.06002.18002.180033,100
Jan 18, 20242.27002.27002.22002.22002.220026,200
Jan 17, 20242.22002.28002.21002.27002.270049,100
Jan 16, 20242.40002.40002.22002.25002.250037,200
Jan 15, 20242.34002.39002.34002.36002.36006,400
Jan 12, 20242.45002.45002.34002.35002.350023,800
Jan 11, 20242.57002.57002.40002.42002.420064,600
Jan 10, 20242.53002.56002.47002.54002.540016,100
Jan 09, 20242.62002.62002.50002.55002.550012,900
Jan 08, 20242.52002.61002.49002.60002.600021,400
Jan 05, 20242.52002.55002.49002.49002.490021,200
Jan 04, 20242.45002.58002.45002.53002.530023,700
Jan 03, 20242.49002.49002.38002.45002.450024,400
Jan 02, 20242.48002.60002.43002.50002.500030,300
Dec 29, 20232.57002.57002.43002.43002.430031,900
Dec 28, 20232.66002.69002.57002.58002.580019,500
Dec 27, 20232.72002.74002.64002.65002.650044,200
Dec 22, 20232.68002.78002.66002.72002.720038,800
Dec 21, 20232.57002.70002.53002.70002.700042,600
Dec 20, 20232.68002.81002.56002.57002.570058,200
Dec 19, 20232.64002.78002.63002.68002.680036,700
Dec 18, 20232.57002.62002.54002.61002.61007,100
Dec 15, 20232.69002.69002.51002.59002.590043,400
Dec 14, 20232.72002.79002.63002.68002.680060,300
Dec 13, 20232.25002.63002.25002.60002.600059,500
Dec 12, 20232.41002.50002.30002.31002.310032,600
Dec 11, 20232.40002.53002.28002.41002.410062,100
Dec 08, 20232.17002.46002.17002.44002.440055,500
Dec 07, 20232.18002.22002.13002.17002.170011,500
Dec 06, 20232.16002.25002.11002.23002.230043,300
Dec 05, 20232.18002.27002.12002.14002.140060,400
Dec 04, 20231.90002.19001.90002.18002.180084,000
Dec 01, 20231.78001.87001.75001.87001.870020,200
Nov 30, 20231.78001.81001.76001.76001.760021,700
Nov 29, 20231.86001.95001.80001.80001.800064,700
Nov 28, 20231.70001.93001.70001.85001.850036,700
Nov 27, 20231.62001.71001.62001.70001.700027,800
Nov 24, 20231.62001.65001.62001.64001.64006,300
Nov 23, 20231.61001.64001.61001.64001.64005,600
Nov 22, 20231.64001.66001.61001.66001.660014,300
Nov 21, 20231.64001.64001.61001.63001.630012,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...