S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Mogo Inc (MOGO)
Mogo Inc (MOGO) Historical

MOGO Mogo Inc

2.49

-0.04 (-1.58%)

May 03 2024 - Closed

Delayed by 15 minutes

MOGO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	2.49	-0.04	-1.58%	2.53	2.55	2.46	13,594
May 02 2024	2.53	-0.02	-0.78%	2.54	2.55	2.53	6,066
May 01 2024	2.55	-0.03	-1.16%	2.57	2.57	2.55	9,710
Apr 30 2024	2.58	0.05	1.98%	2.53	2.58	2.50	14,424
Apr 29 2024	2.53	-0.02	-0.78%	2.54	2.55	2.51	4,098
Apr 26 2024	2.55	0.05	2.00%	2.53	2.56	2.49	5,441
Apr 25 2024	2.50	-0.04	-1.57%	2.57	2.57	2.49	16,091
Apr 24 2024	2.54	-0.03	-1.17%	2.53	2.59	2.53	3,877
Apr 23 2024	2.57	0.07	2.80%	2.51	2.57	2.50	5,038
Apr 22 2024	2.50	0.00	0.00%	2.48	2.51	2.45	13,573
Apr 19 2024	2.50	-0.05	-1.96%	2.52	2.54	2.48	35,839
Apr 18 2024	2.55	0.03	1.19%	2.52	2.55	2.50	41,841
Apr 17 2024	2.52	-0.08	-3.08%	2.55	2.57	2.52	27,852
Apr 16 2024	2.60	-0.07	-2.62%	2.67	2.67	2.55	26,351
Apr 15 2024	2.67	-0.03	-1.11%	2.71	2.75	2.63	16,225
Apr 12 2024	2.70	0.02	0.75%	2.70	2.72	2.67	66,825
Apr 11 2024	2.68	-0.08	-2.90%	2.68	2.74	2.68	7,236
Apr 10 2024	2.76	0.01	0.36%	2.75	2.78	2.72	19,606
Apr 09 2024	2.75	0.05	1.85%	2.67	2.75	2.67	35,275
Apr 08 2024	2.70	0.00	0.00%	2.65	2.75	2.60	13,254
Apr 05 2024	2.70	0.00	0.00%	2.62	2.72	2.55	34,547
Apr 04 2024	2.70	0.19	7.57%	2.54	2.71	2.51	32,917
Apr 03 2024	2.51	-0.05	-1.95%	2.60	2.61	2.48	19,254
Apr 02 2024	2.56	-0.06	-2.29%	2.58	2.65	2.55	17,260
Apr 01 2024	2.62	-0.09	-3.32%	2.71	2.72	2.60	6,215
Mar 28 2024	2.71	0.14	5.45%	2.56	2.75	2.56	42,799
Mar 27 2024	2.57	-0.03	-1.15%	2.62	2.62	2.55	24,983
Mar 26 2024	2.60	0.00	0.00%	2.63	2.63	2.59	65,910
Mar 25 2024	2.60	0.01	0.39%	2.60	2.64	2.59	28,142
Mar 22 2024	2.59	-0.08	-3.00%	2.66	2.66	2.59	25,205
Mar 21 2024	2.67	0.06	2.30%	2.62	2.72	2.58	43,921
Mar 20 2024	2.61	-0.31	-10.62%	2.89	2.90	2.57	71,634
Mar 19 2024	2.92	0.25	9.36%	2.67	2.96	2.66	41,618
Mar 18 2024	2.67	0.04	1.52%	2.68	2.70	2.60	23,774
Mar 15 2024	2.63	-0.03	-1.13%	2.68	2.72	2.62	13,677
Mar 14 2024	2.66	0.07	2.70%	2.53	2.70	2.47	29,408
Mar 13 2024	2.59	0.16	6.58%	2.40	2.69	2.40	24,210
Mar 12 2024	2.43	-0.21	-7.95%	2.66	2.70	2.34	56,695
Mar 11 2024	2.64	-0.26	-8.97%	3.01	3.01	2.64	52,697
Mar 08 2024	2.90	-0.05	-1.69%	2.97	3.00	2.88	29,048
Mar 07 2024	2.95	0.10	3.51%	3.08	3.08	2.85	107,525
Mar 06 2024	2.85	-0.04	-1.38%	2.81	2.91	2.81	26,266
Mar 05 2024	2.89	-0.07	-2.36%	2.98	3.00	2.73	93,767
Mar 04 2024	2.96	0.34	12.98%	2.58	2.99	2.58	105,897
Mar 01 2024	2.62	0.01	0.38%	2.62	2.64	2.58	7,506
Feb 29 2024	2.61	0.08	3.16%	2.56	2.65	2.51	58,253
Feb 28 2024	2.53	0.06	2.43%	2.50	2.70	2.49	85,159
Feb 27 2024	2.47	0.18	7.86%	2.31	2.51	2.31	26,380
Feb 26 2024	2.29	0.12	5.53%	2.16	2.32	2.15	7,388
Feb 23 2024	2.17	-0.13	-5.65%	2.32	2.32	2.15	14,209
Feb 22 2024	2.30	0.02	0.88%	2.32	2.32	2.21	25,494
Feb 21 2024	2.28	-0.03	-1.30%	2.29	2.31	2.27	9,523
Feb 20 2024	2.31	-0.12	-4.94%	2.41	2.41	2.31	7,335
Feb 16 2024	2.43	0.02	0.83%	2.42	2.46	2.30	18,881
Feb 15 2024	2.41	0.13	5.70%	2.30	2.41	2.24	20,028
Feb 14 2024	2.28	0.00	0.00%	2.35	2.43	2.26	32,366
Feb 13 2024	2.28	-0.21	-8.43%	2.47	2.47	2.28	28,233
Feb 12 2024	2.49	0.08	3.32%	2.44	2.53	2.44	34,207
Feb 09 2024	2.41	0.21	9.55%	2.21	2.44	2.21	39,805
Feb 08 2024	2.20	0.02	0.92%	2.17	2.20	2.16	13,556
Feb 07 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0
Feb 06 2024	2.18	0.03	1.40%	2.17	2.20	2.13	4,848
Feb 05 2024	2.15	-0.11	-4.87%	2.24	2.24	2.12	14,814

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions