Mogo Inc. (TSX: MOGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.900
-0.040 (-2.06%)
Jan 31, 2025, 3:59 PM EST

Mogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.941.941.901.901.90-2.06%6,740
Jan 30, 20251.881.961.881.941.944.30%24,123
Jan 29, 20251.861.891.841.861.860.54%5,647
Jan 28, 20251.831.881.771.851.851.09%19,000
Jan 27, 20251.861.911.821.831.83-5.18%24,023
Jan 24, 20251.931.951.921.931.930.52%16,400
Jan 23, 20251.831.931.831.921.924.92%17,514
Jan 22, 20251.871.871.801.831.83-0.54%11,034
Jan 21, 20251.861.861.811.841.84-16,300
Jan 20, 20251.861.891.821.841.841.66%15,830
Jan 17, 20251.801.851.791.811.812.84%15,027
Jan 16, 20251.731.801.731.761.761.73%10,426
Jan 15, 20251.761.761.731.731.731.76%9,700
Jan 14, 20251.731.751.661.701.70-1.16%30,800
Jan 13, 20251.791.791.691.721.72-5.49%33,213
Jan 10, 20251.861.861.791.821.82-2.67%23,616
Jan 9, 20251.921.921.831.871.871.08%5,629
Jan 8, 20251.881.881.821.851.85-2.63%30,024
Jan 7, 20251.981.981.871.901.90-1.55%8,508
Jan 6, 20251.891.951.871.931.932.12%32,326
Jan 3, 20251.911.911.881.891.89-1.56%15,538
Jan 2, 20251.941.951.881.921.922.67%14,000
Dec 31, 20241.851.931.851.871.870.54%20,204
Dec 30, 20241.891.891.821.861.86-0.53%10,900
Dec 27, 20241.921.961.831.871.87-2.09%42,921
Dec 24, 20241.891.911.841.911.911.06%21,700
Dec 23, 20241.901.931.891.891.89-2.07%44,100
Dec 20, 20241.921.951.911.931.930.52%25,222
Dec 19, 20241.951.961.901.921.92-30,649
Dec 18, 20242.062.081.921.921.92-6.34%49,755
Dec 17, 20241.962.061.962.052.055.13%27,200
Dec 16, 20241.922.051.911.951.951.56%53,900
Dec 13, 20241.911.931.891.921.92-0.52%22,300
Dec 12, 20241.941.991.921.931.93-1.53%26,600
Dec 11, 20242.012.011.921.961.96-2.00%43,600
Dec 10, 20242.052.081.982.002.00-1.96%29,745
Dec 9, 20242.152.202.032.042.04-4.23%21,800
Dec 6, 20242.222.232.112.132.13-3.18%39,800
Dec 5, 20242.252.402.192.202.20-2.65%51,112
Dec 4, 20242.292.292.232.262.26-1.31%27,900
Dec 3, 20242.282.292.152.292.290.44%32,226
Dec 2, 20242.092.282.072.282.2810.68%78,300
Nov 29, 20242.052.062.022.062.061.48%6,533
Nov 28, 20242.022.032.022.032.030.50%2,548
Nov 27, 20242.102.101.982.022.02-0.98%24,600
Nov 26, 20242.022.051.992.042.04-0.49%13,400
Nov 25, 20241.992.061.992.052.051.99%18,300
Nov 22, 20242.102.101.972.012.01-3.83%26,615
Nov 21, 20242.162.222.042.092.09-0.48%73,100
Nov 20, 20242.112.112.062.102.10-43,400
Nov 19, 20242.042.131.912.102.102.94%112,142
Nov 18, 20241.822.101.812.042.0413.33%81,902
Nov 15, 20241.871.891.781.801.80-4.26%27,800
Nov 14, 20242.002.001.791.881.88-4.08%109,800
Nov 13, 20242.022.161.951.961.96-3.92%148,323
Nov 12, 20242.432.611.972.042.04-8.11%321,500
Nov 11, 20241.902.231.902.222.2224.02%290,500
Nov 8, 20241.591.801.591.791.7911.87%255,835
Nov 7, 20241.501.601.491.601.608.11%80,300
Nov 6, 20241.401.491.341.481.4810.45%113,100
Nov 5, 20241.361.361.321.341.34-12,315
Nov 4, 20241.331.351.321.341.340.75%22,103
Nov 1, 20241.341.341.321.331.33-0.75%23,441
Oct 31, 20241.331.361.321.341.34-1.47%14,032
Oct 30, 20241.351.361.331.361.36-46,000
Oct 29, 20241.401.401.331.361.36-68,443
Oct 28, 20241.381.411.361.361.36-2.16%48,600
Oct 25, 20241.411.411.391.391.39-11,500
Oct 24, 20241.411.441.381.391.39-2.11%74,400
Oct 23, 20241.451.461.401.421.42-2.07%40,936
Oct 22, 20241.461.471.421.451.45-0.68%61,218
Oct 21, 20241.511.511.431.461.46-3.95%36,643
Oct 18, 20241.461.521.431.521.524.83%43,403
Oct 17, 20241.391.451.391.451.455.07%58,500
Oct 16, 20241.431.451.381.381.38-2.82%32,912
Oct 15, 20241.421.451.411.421.42-2.07%11,200
Oct 11, 20241.481.481.421.451.45-3.33%18,200
Oct 10, 20241.491.501.451.501.504.17%12,800
Oct 9, 20241.511.551.431.441.44-5.88%29,604
Oct 8, 20241.531.541.511.531.53-0.65%7,800
Oct 7, 20241.521.561.521.541.54-0.65%15,700
Oct 4, 20241.601.601.541.551.55-3.13%21,400
Oct 3, 20241.551.601.551.601.602.56%2,905
Oct 2, 20241.571.591.561.561.56-2.50%5,300
Oct 1, 20241.591.611.581.601.60-2,600
Sep 30, 20241.621.641.601.601.60-1.84%9,800
Sep 27, 20241.651.651.601.631.630.62%13,715
Sep 26, 20241.571.671.571.621.620.62%16,926
Sep 25, 20241.631.641.601.611.61-0.62%9,800
Sep 24, 20241.561.641.561.621.623.18%16,600
Sep 23, 20241.591.621.561.571.57-1.88%5,100
Sep 20, 20241.651.671.591.601.60-1.84%10,723
Sep 19, 20241.651.681.631.631.63-1.81%14,200
Sep 18, 20241.651.721.641.661.660.61%48,006
Sep 17, 20241.531.651.531.651.657.84%28,700
Sep 16, 20241.531.561.521.531.53-0.65%11,628
Sep 13, 20241.541.591.541.541.54-13,900
Sep 12, 20241.491.571.491.541.542.67%26,426
Sep 11, 20241.571.581.491.501.50-5.66%42,000
Sep 10, 20241.601.601.561.591.59-31,114