Canada markets open in 34 minutes

Mogo Inc. (MOGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8400+0.0100 (+0.55%)
At close: 04:00PM EDT
1.8700 +0.03 (+1.63%)
Pre-Market: 07:59AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.87001.88101.84001.84001.840023,000
Apr 30, 20241.87001.87501.83001.86501.865033,600
Apr 29, 20241.87001.88001.82001.85001.850023,300
Apr 26, 20241.82201.88001.82201.87001.870029,700
Apr 25, 20241.83001.90001.82001.88001.880026,900
Apr 24, 20241.89001.89001.85501.88001.880029,800
Apr 23, 20241.86001.90001.79001.87001.870017,300
Apr 22, 20241.81001.85001.80001.83001.830017,700
Apr 19, 20241.83001.87001.80501.81001.810059,900
Apr 18, 20241.84001.85001.79001.85001.850046,800
Apr 17, 20241.82001.86001.82001.82001.820025,100
Apr 16, 20241.90001.90301.82001.84001.840074,900
Apr 15, 20242.07002.07001.90001.93001.930059,600
Apr 12, 20241.95001.98001.94001.97001.970045,700
Apr 11, 20242.00002.02801.97001.97001.970048,800
Apr 10, 20242.03002.04001.96002.00002.000036,300
Apr 09, 20241.99502.03501.95002.03002.030064,900
Apr 08, 20241.97002.02001.92001.99001.990070,000
Apr 05, 20241.97002.01001.88002.00002.000085,500
Apr 04, 20241.85002.01001.85002.00002.0000138,500
Apr 03, 20241.92001.93001.83001.85001.850086,000
Apr 02, 20241.89001.94001.87001.88001.880025,000
Apr 01, 20242.01002.01001.92001.93001.930049,700
Mar 28, 20241.90002.03001.90002.00002.0000113,300
Mar 27, 20241.91001.93001.81001.89001.890071,400
Mar 26, 20241.92002.00001.90001.91501.9150117,600
Mar 25, 20241.93001.94001.89501.92001.920057,600
Mar 22, 20241.95001.97001.89001.89001.890068,900
Mar 21, 20241.94002.00001.90001.98001.9800135,300
Mar 20, 20242.15002.15001.87001.92501.9250311,900
Mar 19, 20241.95002.18001.94002.18002.1800244,100
Mar 18, 20241.94002.00001.91001.99001.9900161,300
Mar 15, 20241.93002.05001.91001.93001.930061,600
Mar 14, 20241.93002.02001.82001.99001.990092,000
Mar 13, 20241.74002.01001.74001.94001.940086,000
Mar 12, 20241.99001.99001.74001.77001.7700140,800
Mar 11, 20242.14002.18001.95001.96001.960054,100
Mar 08, 20242.25002.25002.14002.18002.180078,700
Mar 07, 20242.20002.24002.10002.20002.2000135,700
Mar 06, 20242.07002.17002.07002.11002.110075,900
Mar 05, 20242.20002.23002.00002.13502.1350155,400
Mar 04, 20241.93002.23001.93002.22002.2200242,000
Mar 01, 20241.94001.96001.89001.92001.920028,600
Feb 29, 20241.91001.96001.85001.91001.910078,200
Feb 28, 20241.88002.03001.84001.84001.8400234,100
Feb 27, 20241.74001.85501.74001.84001.840052,000
Feb 26, 20241.58001.73001.56001.73001.730045,300
Feb 23, 20241.66001.66001.59001.62001.620048,100
Feb 22, 20241.72001.72101.60001.68001.680056,400
Feb 21, 20241.73001.73001.65501.71001.710018,600
Feb 20, 20241.79001.79001.70001.71901.719019,000
Feb 16, 20241.72001.84001.72001.81001.810054,700
Feb 15, 20241.65001.78001.65001.78001.780050,500
Feb 14, 20241.73001.81001.65001.68001.680074,500
Feb 13, 20241.82001.82001.65001.67001.670046,200
Feb 12, 20241.75001.90001.75001.88001.8800105,500
Feb 09, 20241.64001.82001.64001.77001.770073,800
Feb 08, 20241.58001.64001.57401.61001.610031,200
Feb 07, 20241.63001.65001.57301.60001.600042,700
Feb 06, 20241.64001.65001.57001.61001.610050,500
Feb 05, 20241.61001.71001.56001.64001.640035,100
Feb 02, 20241.68001.70001.62601.66001.660017,700
Feb 01, 20241.44001.75001.44001.66001.660044,600
Jan 31, 20241.50001.57001.46001.46001.460026,900
Jan 30, 20241.52001.62001.52001.52001.5200126,300
Jan 29, 20241.47001.57001.47001.56001.560010,900
Jan 26, 20241.42001.54901.42001.50301.503027,900
Jan 25, 20241.45001.47001.40001.44001.440029,400
Jan 24, 20241.50001.51001.45001.45001.45009,900
Jan 23, 20241.61001.61001.50001.50001.500037,300
Jan 22, 20241.64001.64001.55001.55001.550018,600
Jan 19, 20241.65001.66001.57001.61001.610019,900
Jan 18, 20241.67001.73001.63001.66001.660042,600
Jan 17, 20241.62001.67001.59001.66001.660030,300
Jan 16, 20241.75001.78001.64001.65001.650063,100
Jan 12, 20241.80001.83001.74001.78001.780025,400
Jan 11, 20241.91001.92601.80001.82001.820042,400
Jan 10, 20241.88001.91001.85001.89001.890025,800
Jan 09, 20241.96001.96001.88001.91001.910030,400
Jan 08, 20241.85001.96001.85001.95801.958058,900
Jan 05, 20241.87001.92001.86001.89001.890050,600
Jan 04, 20241.82001.94001.82001.91001.910091,600
Jan 03, 20241.83001.87001.74201.86001.860055,000
Jan 02, 20241.82001.97001.81001.89001.8900126,000
Dec 29, 20231.93001.94001.83001.84001.840098,000
Dec 28, 20231.98002.03001.95001.95001.950080,000
Dec 27, 20232.07002.09001.98902.01002.010083,500
Dec 26, 20232.06002.10002.00002.04002.040049,200
Dec 22, 20232.11002.11001.99502.06002.0600107,400
Dec 21, 20232.01002.05001.88002.04002.040076,900
Dec 20, 20231.99002.12001.91001.91001.9100100,400
Dec 19, 20231.97002.09001.93502.02002.020070,500
Dec 18, 20231.90001.94001.88101.94001.940035,700
Dec 15, 20232.03002.03001.86001.93001.930067,400
Dec 14, 20231.97002.11001.95001.98001.9800104,400
Dec 13, 20231.67001.94001.67001.93001.930084,400
Dec 12, 20231.82001.84001.70001.71001.710039,400
Dec 11, 20231.74001.87001.65001.76001.760067,000
Dec 08, 20231.60001.81001.60001.80001.8000112,400
Dec 07, 20231.60001.66001.56001.60001.600095,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...