MOGO.TO - Mogo Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.96000.96000.96000.96000.96001,400
May 31, 20230.96000.96000.95000.95000.95008,700
May 30, 20230.95000.98000.95000.95000.950034,000
May 29, 20230.94000.97000.94000.96000.960018,600
May 26, 20231.00001.05000.91000.91000.9100115,800
May 25, 20231.06001.09001.00001.00001.0000207,400
May 24, 20231.06001.06001.00001.05001.0500472,900
May 23, 20231.04001.08001.04001.07001.0700162,700
May 19, 20231.03001.07001.02001.04001.040057,100
May 18, 20231.01001.06001.01001.03001.030016,300
May 17, 20231.04001.04001.02001.03001.03007,600
May 16, 20231.05001.05001.01001.02001.020050,800
May 15, 20231.01001.04001.01001.02001.020021,700
May 12, 20231.04001.06001.02001.02001.02009,500
May 11, 20231.04001.07001.03001.03001.030085,500
May 10, 20231.08001.11001.07001.07001.070074,400
May 09, 20231.08001.08001.07001.08001.080025,500
May 08, 20231.06001.08001.06001.07001.070017,100
May 05, 20231.03001.06001.03001.05001.050048,200
May 04, 20231.00001.06001.00001.03001.0300121,600
May 03, 20230.94001.03000.94000.99000.9900151,300
May 02, 20230.92000.94000.92000.94000.940026,800
May 01, 20230.95000.99000.91000.91000.910028,300
Apr 28, 20230.90000.94000.90000.94000.940044,600
Apr 27, 20230.89000.90000.88000.90000.900023,600
Apr 26, 20230.88000.90000.88000.89000.890035,000
Apr 25, 20230.86000.87000.86000.87000.870010,500
Apr 24, 20230.88000.88000.86000.86000.86009,300
Apr 21, 20230.90000.90000.86000.86000.860066,000
Apr 20, 20230.92000.92000.88000.88000.880033,400
Apr 19, 20230.93000.94000.91000.94000.940029,600
Apr 18, 20230.94000.94000.93000.93000.930011,000
Apr 17, 20230.93000.96000.93000.93000.930043,100
Apr 14, 20231.00001.02000.97000.97000.970043,900
Apr 13, 20230.96000.98000.95000.97000.970071,900
Apr 12, 20230.93000.96000.92000.94000.9400142,900
Apr 11, 20230.90000.90000.87000.90000.9000146,200
Apr 10, 20230.88000.90000.87000.88000.880013,700
Apr 06, 20230.89000.89000.85000.87000.870064,300
Apr 05, 20230.88000.91000.85000.91000.9100154,600
Apr 04, 20230.87000.87000.83000.85000.850094,600
Apr 03, 20230.96000.97000.81000.85000.8500255,300
Mar 31, 20230.93000.93000.88000.90000.900099,000
Mar 30, 20230.83000.92000.83000.90000.9000217,500
Mar 29, 20230.86000.87000.81000.85000.850054,000
Mar 28, 20230.83000.88000.83000.85000.850046,200
Mar 27, 20230.89000.89000.85000.86000.860051,200
Mar 24, 20230.90000.90000.85000.88000.880053,200
Mar 23, 20230.82000.90000.82000.90000.9000176,200
Mar 22, 20230.80000.80000.77000.80000.800036,600
Mar 21, 20230.75000.80000.75000.80000.800048,900
Mar 20, 20230.79000.80000.75000.75000.750090,400
Mar 17, 20230.78000.81000.77000.77000.7700146,600
Mar 16, 20230.78000.82000.78000.82000.820018,000
Mar 15, 20230.79000.81000.78000.78000.780037,600
Mar 14, 20230.81000.86000.81000.85000.850036,500
Mar 13, 20230.76000.83000.76000.79000.790034,700
Mar 10, 20230.83000.83000.73000.73000.7300127,200
Mar 09, 20230.90000.91000.82000.82000.820092,000
Mar 08, 20230.92000.92000.90000.91000.910026,600
Mar 07, 20230.93000.93000.91000.92000.920061,600
Mar 06, 20230.90000.94000.88000.94000.940073,400
Mar 03, 20230.89000.91000.89000.91000.910020,200
Mar 02, 20230.91000.91000.88000.90000.900052,400
Mar 01, 20230.95000.95000.91000.92000.920017,000
Feb 28, 20230.92000.94000.91000.92000.920035,700
Feb 27, 20230.95000.96000.91000.94000.940084,300
Feb 24, 20231.00001.00000.93000.93000.9300136,100
Feb 23, 20231.01001.02000.99001.01001.010060,100
Feb 22, 20230.97001.04000.97000.99000.990041,700
Feb 21, 20231.02001.03000.95000.95000.9500118,400
Feb 17, 20231.08001.09001.03001.05001.050084,800
Feb 16, 20231.04001.12001.04001.07001.070054,300
Feb 15, 20231.05001.10001.03001.10001.100078,300
Feb 14, 20231.03001.07001.03001.03001.030046,800
Feb 13, 20231.06001.12001.03001.06001.060076,800
Feb 10, 20231.13001.13001.04001.06001.0600208,500
Feb 09, 20231.18001.23001.12001.13001.1300128,700
Feb 08, 20231.16001.23001.15001.15001.1500114,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...