Toronto - Delayed Quote CAD

Mogo Inc. (MOGO.TO)

1.3400
-0.1600
(-10.67%)
At close: May 9 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.48001.48001.28001.34001.3400107,900
May 8, 20251.53001.65001.47001.50001.500049,200
May 7, 20251.60001.60001.47001.52001.520024,500
May 6, 20251.50001.57001.45001.56001.560034,200
May 5, 20251.68001.68001.49001.51001.510016,300
May 2, 20251.39001.78001.39001.64001.640086,700
May 1, 20251.24001.36001.24001.36001.360014,600
Apr 30, 20251.34001.34001.25001.26001.260011,100
Apr 29, 20251.27001.35001.27001.33001.330010,100
Apr 28, 20251.41001.41001.26001.31001.310046,700
Apr 25, 20251.44001.44001.37001.37001.370010,500
Apr 24, 20251.37001.47001.36001.39001.390020,300
Apr 23, 20251.20001.47001.20001.44001.4400100,200
Apr 22, 20251.14001.18001.13001.18001.180019,200
Apr 21, 20251.19001.19001.12001.15001.150024,700
Apr 17, 20251.13001.14001.12001.12001.1200900
Apr 16, 20251.14001.16001.12001.12001.12003,000
Apr 15, 20251.19001.19001.13001.17001.17003,200
Apr 14, 20251.15001.16001.11001.15001.150013,500
Apr 11, 20251.19001.19001.13001.15001.150020,700
Apr 10, 20251.26001.26001.10001.12001.120053,800
Apr 9, 20251.12001.31001.09001.26001.260092,800
Apr 8, 20251.18001.21001.10001.12001.120025,100
Apr 7, 20251.12001.16001.10001.14001.140030,400
Apr 4, 20251.21001.21001.10001.17001.170031,800
Apr 3, 20251.26001.26001.20001.20001.200062,500
Apr 2, 20251.28001.30001.28001.28001.28007,800
Apr 1, 20251.24001.29001.22001.27001.270047,100
Mar 31, 20251.23001.25001.22001.22001.220033,100
Mar 28, 20251.42001.42001.27001.29001.290042,200
Mar 27, 20251.40001.42001.39001.42001.42009,500
Mar 26, 20251.36001.40001.36001.39001.390026,100
Mar 25, 20251.37001.39001.36001.38001.38007,500
Mar 24, 20251.37001.40001.36001.37001.370013,300
Mar 21, 20251.37001.38001.33001.36001.360031,000
Mar 20, 20251.53001.53001.25001.36001.360049,900
Mar 19, 20251.33001.50001.33001.50001.500046,900
Mar 18, 20251.34001.35001.33001.33001.33001,600
Mar 17, 20251.32001.36001.31001.35001.350025,500
Mar 14, 20251.31001.33001.28001.30001.300039,300
Mar 13, 20251.34001.35001.29001.30001.300014,600
Mar 12, 20251.30001.37001.30001.36001.360011,500
Mar 11, 20251.32001.32001.30001.30001.300023,500
Mar 10, 20251.42001.42001.31001.33001.330042,100
Mar 7, 20251.38001.49001.36001.45001.450013,100
Mar 6, 20251.39001.46001.37001.37001.370011,800
Mar 5, 20251.44001.45001.37001.45001.450022,200
Mar 4, 20251.40001.44001.36001.43001.430043,400
Mar 3, 20251.50001.56001.46001.46001.460034,800
Feb 28, 20251.52001.55001.49001.51001.510017,800
Feb 27, 20251.50001.50001.48001.48001.480014,600
Feb 26, 20251.50001.57001.50001.52001.520020,900
Feb 25, 20251.54001.57001.50001.50001.500017,200
Feb 24, 20251.61001.61001.56001.56001.560024,900
Feb 21, 20251.67001.69001.63001.63001.630012,500
Feb 20, 20251.69001.69001.60001.68001.68009,000
Feb 19, 20251.71001.72001.68001.69001.690010,300
Feb 18, 20251.75001.75001.70001.70001.700017,000
Feb 14, 20251.75001.78001.72001.77001.77009,100
Feb 13, 20251.70001.75001.69001.75001.75006,100
Feb 12, 20251.68001.77001.68001.72001.720018,800
Feb 11, 20251.75001.76001.71001.75001.750034,100
Feb 10, 20251.72001.79001.72001.74001.740082,700
Feb 7, 20251.75001.84001.73001.78001.780038,300
Feb 6, 20251.80001.80001.77001.78001.780015,900
Feb 5, 20251.85001.85001.80001.81001.810010,700
Feb 4, 20251.83001.88001.83001.88001.880013,600
Feb 3, 20251.34001.89001.34001.81001.810054,900
Jan 31, 20251.94001.94001.90001.90001.90006,700
Jan 30, 20251.88001.96001.88001.94001.940024,100
Jan 29, 20251.86001.89001.84001.86001.86005,600
Jan 28, 20251.83001.88001.77001.85001.850019,000
Jan 27, 20251.86001.91001.82001.83001.830024,000
Jan 24, 20251.93001.95001.92001.93001.930016,400
Jan 23, 20251.83001.93001.83001.92001.920017,500
Jan 22, 20251.87001.87001.80001.83001.830011,000
Jan 21, 20251.86001.86001.81001.84001.840016,300
Jan 20, 20251.86001.89001.82001.84001.840015,800
Jan 17, 20251.80001.85001.79001.81001.810015,000
Jan 16, 20251.73001.80001.73001.76001.760010,400
Jan 15, 20251.76001.76001.73001.73001.73009,700
Jan 14, 20251.73001.75001.66001.70001.700030,800
Jan 13, 20251.79001.79001.69001.72001.720033,200
Jan 10, 20251.86001.86001.79001.82001.820023,600
Jan 9, 20251.92001.92001.83001.87001.87005,600
Jan 8, 20251.88001.88001.82001.85001.850030,000
Jan 7, 20251.98001.98001.87001.90001.90008,500
Jan 6, 20251.89001.95001.87001.93001.930032,300
Jan 3, 20251.91001.91001.88001.89001.890015,500
Jan 2, 20251.94001.95001.88001.92001.920014,000
Dec 31, 20241.85001.93001.85001.87001.870020,200
Dec 30, 20241.89001.89001.82001.86001.860010,900
Dec 27, 20241.92001.96001.83001.87001.870042,900
Dec 24, 20241.89001.91001.84001.91001.910021,700
Dec 23, 20241.90001.93001.89001.89001.890044,100
Dec 20, 20241.92001.95001.91001.93001.930025,200
Dec 19, 20241.95001.96001.90001.92001.920030,600
Dec 18, 20242.06002.08001.92001.92001.920049,500
Dec 17, 20241.96002.06001.96002.05002.050027,200
Dec 16, 20241.92002.05001.91001.95001.950053,900
Dec 13, 20241.91001.93001.89001.92001.920022,300
Dec 12, 20241.94001.99001.92001.93001.930026,600
Dec 11, 20242.01002.01001.92001.96001.960043,600
Dec 10, 20242.05002.08001.98002.00002.000029,700
Dec 9, 20242.15002.20002.03002.04002.040021,800
Dec 6, 20242.22002.23002.11002.13002.130039,800
Dec 5, 20242.25002.40002.19002.20002.200051,100
Dec 4, 20242.29002.29002.23002.26002.260027,900
Dec 3, 20242.28002.29002.15002.29002.290032,200
Dec 2, 20242.09002.28002.07002.28002.280078,300
Nov 29, 20242.05002.06002.02002.06002.06006,500
Nov 28, 20242.02002.03002.02002.03002.03002,500
Nov 27, 20242.10002.10001.98002.02002.020024,600
Nov 26, 20242.02002.05001.99002.04002.040013,400
Nov 25, 20241.99002.06001.99002.05002.050018,300
Nov 22, 20242.10002.10001.97002.01002.010026,600
Nov 21, 20242.16002.22002.04002.09002.090073,100
Nov 20, 20242.11002.11002.06002.10002.100043,400
Nov 19, 20242.04002.13001.91002.10002.1000112,100
Nov 18, 20241.82002.10001.81002.04002.040081,900
Nov 15, 20241.87001.89001.78001.80001.800027,800
Nov 14, 20242.00002.00001.79001.88001.8800109,800
Nov 13, 20242.02002.16001.95001.96001.9600148,300
Nov 12, 20242.43002.61001.97002.04002.0400321,500
Nov 11, 20241.90002.23001.90002.22002.2200290,500
Nov 8, 20241.59001.80001.59001.79001.7900255,800
Nov 7, 20241.50001.60001.49001.60001.600080,300
Nov 6, 20241.40001.49001.34001.48001.4800113,100
Nov 5, 20241.36001.36001.32001.34001.340012,300
Nov 4, 20241.33001.35001.32001.34001.340022,100
Nov 1, 20241.34001.34001.32001.33001.330023,400
Oct 31, 20241.33001.36001.32001.34001.340014,000
Oct 30, 20241.35001.36001.33001.36001.360046,000
Oct 29, 20241.40001.40001.33001.36001.360068,400
Oct 28, 20241.38001.41001.36001.36001.360048,600
Oct 25, 20241.41001.41001.39001.39001.390011,500
Oct 24, 20241.41001.44001.38001.39001.390074,400
Oct 23, 20241.45001.46001.40001.42001.420040,900
Oct 22, 20241.46001.47001.42001.45001.450061,200
Oct 21, 20241.51001.51001.43001.46001.460036,600
Oct 18, 20241.46001.52001.43001.52001.520043,400
Oct 17, 20241.39001.45001.39001.45001.450058,500
Oct 16, 20241.43001.45001.38001.38001.380032,900
Oct 15, 20241.42001.45001.41001.42001.420011,200
Oct 11, 20241.48001.48001.42001.45001.450018,200
Oct 10, 20241.49001.50001.45001.50001.500012,800
Oct 9, 20241.51001.55001.43001.44001.440029,600
Oct 8, 20241.53001.54001.51001.53001.53007,800
Oct 7, 20241.52001.56001.52001.54001.540015,700
Oct 4, 20241.60001.60001.54001.55001.550021,400
Oct 3, 20241.55001.60001.55001.60001.60002,800
Oct 2, 20241.57001.59001.56001.56001.56005,300
Oct 1, 20241.59001.61001.58001.60001.60002,600
Sep 30, 20241.62001.64001.60001.60001.60009,800
Sep 27, 20241.65001.65001.60001.63001.630013,700
Sep 26, 20241.57001.67001.57001.62001.620016,900
Sep 25, 20241.63001.64001.60001.61001.61009,800
Sep 24, 20241.56001.64001.56001.62001.620016,600
Sep 23, 20241.59001.62001.56001.57001.57005,100
Sep 20, 20241.65001.67001.59001.60001.600010,700
Sep 19, 20241.65001.68001.63001.63001.630014,200
Sep 18, 20241.65001.72001.64001.66001.660048,000
Sep 17, 20241.53001.65001.53001.65001.650028,700
Sep 16, 20241.53001.56001.52001.53001.530011,600
Sep 13, 20241.54001.59001.54001.54001.540013,900
Sep 12, 20241.49001.57001.49001.54001.540026,400
Sep 11, 20241.57001.58001.49001.50001.500042,000
Sep 10, 20241.60001.60001.56001.59001.590031,100
Sep 9, 20241.61001.66001.59001.59001.590014,600
Sep 6, 20241.65001.68001.62001.64001.64005,700
Sep 5, 20241.62001.71001.62001.65001.65004,600
Sep 4, 20241.66001.70001.66001.69001.69005,700
Sep 3, 20241.65001.69001.64001.68001.68008,400
Aug 30, 20241.67001.68001.65001.66001.660010,200
Aug 29, 20241.67001.68001.64001.67001.67003,300
Aug 28, 20241.67001.68001.62001.66001.660017,600
Aug 27, 20241.70001.70001.67001.69001.69008,600
Aug 26, 20241.70001.71001.65001.71001.710012,500
Aug 23, 20241.67001.75001.67001.71001.710012,400
Aug 22, 20241.72001.72001.65001.67001.67008,500
Aug 21, 20241.70001.75001.69001.71001.710021,600
Aug 20, 20241.71001.80001.68001.69001.690041,800
Aug 19, 20241.78001.81001.78001.78001.78005,000
Aug 16, 20241.82001.85001.76001.79001.790012,100
Aug 15, 20241.76001.85001.76001.81001.810010,500
Aug 14, 20241.80001.81001.75001.79001.790016,800
Aug 13, 20241.81001.84001.75001.78001.780015,100
Aug 12, 20241.81001.84001.80001.80001.80007,600
Aug 9, 20241.82001.84001.80001.80001.80007,400
Aug 8, 20241.69001.85001.69001.84001.840026,100
Aug 7, 20241.77001.77001.67001.67001.670010,800
Aug 6, 20241.67001.75001.60001.73001.730011,400
Aug 2, 20241.82001.82001.70001.72001.720020,400
Aug 1, 20241.88001.91001.85001.87001.870017,600
Jul 31, 20241.97001.98001.89001.89001.890026,400
Jul 30, 20241.98002.00001.95001.97001.970011,100
Jul 29, 20241.90002.02001.90001.96001.960031,800
Jul 26, 20242.01002.03001.94001.95001.950015,100
Jul 25, 20242.08002.08001.99002.00002.000023,800
Jul 24, 20242.16002.17002.08002.10002.100011,400
Jul 23, 20242.12002.18002.07002.16002.16007,800
Jul 22, 20242.12002.16002.08002.16002.160060,400
Jul 19, 20242.10002.13002.08002.10002.100036,200
Jul 18, 20242.15002.15002.06002.10002.100063,500
Jul 17, 20242.19002.22002.12002.15002.150025,300
Jul 16, 20242.11002.25002.10002.19002.190026,100
Jul 15, 20242.20002.20002.09002.15002.150022,000
Jul 12, 20242.25002.25002.08002.11002.110024,400
Jul 11, 20242.12002.21002.11002.18002.180033,800
Jul 10, 20242.04002.12002.04002.11002.110033,200
Jul 9, 20242.13002.13002.03002.03002.030036,300
Jul 8, 20242.08002.13002.08002.13002.130018,700
Jul 5, 20242.05002.10002.02002.08002.08009,200
Jul 4, 20242.08002.09002.00002.06002.06008,100
Jul 3, 20242.02002.07002.00002.07002.07008,000
Jul 2, 20241.99002.05001.99002.04002.04007,100
Jun 28, 20242.06002.06002.01002.04002.040019,200
Jun 27, 20242.05002.07002.05002.06002.06005,000
Jun 26, 20242.01002.08002.01002.07002.070032,100
Jun 25, 20242.05002.05001.97001.99001.99006,800
Jun 24, 20241.98002.05001.98002.05002.050023,500
Jun 21, 20242.03002.03001.99002.00002.000065,500
Jun 20, 20241.96002.03001.93002.03002.030033,800
Jun 19, 20241.94001.97001.94001.95001.95009,000
Jun 18, 20241.94001.98001.92001.96001.960010,100
Jun 17, 20241.98002.00001.92001.93001.930021,700
Jun 14, 20242.06002.06001.98002.02002.020029,000
Jun 13, 20242.11002.19002.05002.05002.050021,900
Jun 12, 20242.11002.13002.00002.10002.100037,400
Jun 11, 20242.21002.21002.09002.12002.120024,000
Jun 10, 20242.21002.25002.15002.21002.210017,400
Jun 7, 20242.21002.27002.14002.20002.200028,000
Jun 6, 20242.24002.27002.20002.25002.250064,900
Jun 5, 20242.05002.29002.05002.21002.210077,200
Jun 4, 20241.98002.03001.91002.01002.010031,600
Jun 3, 20242.06002.06001.97001.99001.990032,600
May 31, 20242.15002.15002.03002.04002.040025,300
May 30, 20242.17002.26002.14002.15002.150032,100
May 29, 20242.20002.24002.15002.18002.180021,200
May 28, 20242.32002.33002.22002.24002.240010,900
May 27, 20242.27002.38002.27002.32002.32008,900
May 24, 20242.38002.40002.33002.36002.36007,300
May 23, 20242.48002.49002.36002.39002.390015,400
May 22, 20242.45002.47002.42002.42002.420018,200
May 21, 20242.42002.48002.34002.46002.4600255,100
May 17, 20242.33002.44002.31002.36002.360027,500
May 16, 20242.32002.42002.28002.29002.290056,200
May 15, 20242.32002.33002.22002.25002.250042,300
May 14, 20242.34002.36002.32002.32002.320036,700
May 13, 20242.33002.46002.33002.36002.3600103,000
May 10, 20242.46002.60002.41002.41002.410025,900
May 9, 20242.49002.53002.46002.46002.460026,400

Related Tickers

BB.TO BlackBerry Limited
5.29
+0.38%
 
BTQ.NE BTQ Technologies Corp.
2.8100
-4.42%
 
TIXT.TO TELUS International (Cda) Inc.
3.7600
+2.17%
 
RAIL.CN Railtown AI Technologies Inc.
0.4150
+7.79%
 
NOW.V NowVertical Group Inc.
0.6300
+5.00%
 
HAI.TO Haivision Systems Inc.
4.4300
-1.34%
 
PLUR.V Plurilock Security Inc.
0.2300
+2.22%
 
CVO.TO Coveo Solutions Inc.
6.44
-0.16%
 
OPT.TO Optiva Inc.
1.0500
0.00%
 
FOBIF Fobi AI Inc.
0.0110
-32.10%