Mogo Inc. (TSX: MOGO)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 31, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 6,740 |
Jan 30, 2025 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 4.30% | 24,123 |
Jan 29, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 5,647 |
Jan 28, 2025 | 1.83 | 1.88 | 1.77 | 1.85 | 1.85 | 1.09% | 19,000 |
Jan 27, 2025 | 1.86 | 1.91 | 1.82 | 1.83 | 1.83 | -5.18% | 24,023 |
Jan 24, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 16,400 |
Jan 23, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 4.92% | 17,514 |
Jan 22, 2025 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -0.54% | 11,034 |
Jan 21, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | - | 16,300 |
Jan 20, 2025 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | 1.66% | 15,830 |
Jan 17, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | 2.84% | 15,027 |
Jan 16, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 1.73% | 10,426 |
Jan 15, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 1.76% | 9,700 |
Jan 14, 2025 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 30,800 |
Jan 13, 2025 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -5.49% | 33,213 |
Jan 10, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.67% | 23,616 |
Jan 9, 2025 | 1.92 | 1.92 | 1.83 | 1.87 | 1.87 | 1.08% | 5,629 |
Jan 8, 2025 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -2.63% | 30,024 |
Jan 7, 2025 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -1.55% | 8,508 |
Jan 6, 2025 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 32,326 |
Jan 3, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.56% | 15,538 |
Jan 2, 2025 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 2.67% | 14,000 |
Dec 31, 2024 | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | 0.54% | 20,204 |
Dec 30, 2024 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 10,900 |
Dec 27, 2024 | 1.92 | 1.96 | 1.83 | 1.87 | 1.87 | -2.09% | 42,921 |
Dec 24, 2024 | 1.89 | 1.91 | 1.84 | 1.91 | 1.91 | 1.06% | 21,700 |
Dec 23, 2024 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 44,100 |
Dec 20, 2024 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 25,222 |
Dec 19, 2024 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | - | 30,649 |
Dec 18, 2024 | 2.06 | 2.08 | 1.92 | 1.92 | 1.92 | -6.34% | 49,755 |
Dec 17, 2024 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 5.13% | 27,200 |
Dec 16, 2024 | 1.92 | 2.05 | 1.91 | 1.95 | 1.95 | 1.56% | 53,900 |
Dec 13, 2024 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 22,300 |
Dec 12, 2024 | 1.94 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 26,600 |
Dec 11, 2024 | 2.01 | 2.01 | 1.92 | 1.96 | 1.96 | -2.00% | 43,600 |
Dec 10, 2024 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | -1.96% | 29,745 |
Dec 9, 2024 | 2.15 | 2.20 | 2.03 | 2.04 | 2.04 | -4.23% | 21,800 |
Dec 6, 2024 | 2.22 | 2.23 | 2.11 | 2.13 | 2.13 | -3.18% | 39,800 |
Dec 5, 2024 | 2.25 | 2.40 | 2.19 | 2.20 | 2.20 | -2.65% | 51,112 |
Dec 4, 2024 | 2.29 | 2.29 | 2.23 | 2.26 | 2.26 | -1.31% | 27,900 |
Dec 3, 2024 | 2.28 | 2.29 | 2.15 | 2.29 | 2.29 | 0.44% | 32,226 |
Dec 2, 2024 | 2.09 | 2.28 | 2.07 | 2.28 | 2.28 | 10.68% | 78,300 |
Nov 29, 2024 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 6,533 |
Nov 28, 2024 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 2,548 |
Nov 27, 2024 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 24,600 |
Nov 26, 2024 | 2.02 | 2.05 | 1.99 | 2.04 | 2.04 | -0.49% | 13,400 |
Nov 25, 2024 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 1.99% | 18,300 |
Nov 22, 2024 | 2.10 | 2.10 | 1.97 | 2.01 | 2.01 | -3.83% | 26,615 |
Nov 21, 2024 | 2.16 | 2.22 | 2.04 | 2.09 | 2.09 | -0.48% | 73,100 |
Nov 20, 2024 | 2.11 | 2.11 | 2.06 | 2.10 | 2.10 | - | 43,400 |
Nov 19, 2024 | 2.04 | 2.13 | 1.91 | 2.10 | 2.10 | 2.94% | 112,142 |
Nov 18, 2024 | 1.82 | 2.10 | 1.81 | 2.04 | 2.04 | 13.33% | 81,902 |
Nov 15, 2024 | 1.87 | 1.89 | 1.78 | 1.80 | 1.80 | -4.26% | 27,800 |
Nov 14, 2024 | 2.00 | 2.00 | 1.79 | 1.88 | 1.88 | -4.08% | 109,800 |
Nov 13, 2024 | 2.02 | 2.16 | 1.95 | 1.96 | 1.96 | -3.92% | 148,323 |
Nov 12, 2024 | 2.43 | 2.61 | 1.97 | 2.04 | 2.04 | -8.11% | 321,500 |
Nov 11, 2024 | 1.90 | 2.23 | 1.90 | 2.22 | 2.22 | 24.02% | 290,500 |
Nov 8, 2024 | 1.59 | 1.80 | 1.59 | 1.79 | 1.79 | 11.87% | 255,835 |
Nov 7, 2024 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 80,300 |
Nov 6, 2024 | 1.40 | 1.49 | 1.34 | 1.48 | 1.48 | 10.45% | 113,100 |
Nov 5, 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 12,315 |
Nov 4, 2024 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 22,103 |
Nov 1, 2024 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 23,441 |
Oct 31, 2024 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 14,032 |
Oct 30, 2024 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 46,000 |
Oct 29, 2024 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | - | 68,443 |
Oct 28, 2024 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 48,600 |
Oct 25, 2024 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 11,500 |
Oct 24, 2024 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 74,400 |
Oct 23, 2024 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 40,936 |
Oct 22, 2024 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 61,218 |
Oct 21, 2024 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -3.95% | 36,643 |
Oct 18, 2024 | 1.46 | 1.52 | 1.43 | 1.52 | 1.52 | 4.83% | 43,403 |
Oct 17, 2024 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 5.07% | 58,500 |
Oct 16, 2024 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 32,912 |
Oct 15, 2024 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 11,200 |
Oct 11, 2024 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -3.33% | 18,200 |
Oct 10, 2024 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 12,800 |
Oct 9, 2024 | 1.51 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 29,604 |
Oct 8, 2024 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 7,800 |
Oct 7, 2024 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 15,700 |
Oct 4, 2024 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 21,400 |
Oct 3, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 2,905 |
Oct 2, 2024 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 5,300 |
Oct 1, 2024 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 2,600 |
Sep 30, 2024 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 9,800 |
Sep 27, 2024 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 13,715 |
Sep 26, 2024 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | 0.62% | 16,926 |
Sep 25, 2024 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 9,800 |
Sep 24, 2024 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 3.18% | 16,600 |
Sep 23, 2024 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 5,100 |
Sep 20, 2024 | 1.65 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 10,723 |
Sep 19, 2024 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 14,200 |
Sep 18, 2024 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 0.61% | 48,006 |
Sep 17, 2024 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | 28,700 |
Sep 16, 2024 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 11,628 |
Sep 13, 2024 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | - | 13,900 |
Sep 12, 2024 | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | 2.67% | 26,426 |
Sep 11, 2024 | 1.57 | 1.58 | 1.49 | 1.50 | 1.50 | -5.66% | 42,000 |
Sep 10, 2024 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 31,114 |