Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mogo Inc
(TSX:
MOGO
)
2.200
-0.050 (-2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
3.960
4.110
3.880
3.930
148,430
-0.08(-2.00%)
Nov 29, 2018
4.140
4.300
3.980
4.010
192,550
-0.12(-2.91%)
Nov 28, 2018
3.760
4.170
3.760
4.130
163,596
+0.31(+8.12%)
Nov 27, 2018
3.900
3.900
3.720
3.820
83,074
-0.13(-3.29%)
Nov 26, 2018
3.760
3.950
3.720
3.950
75,559
+0.20(+5.33%)
Nov 23, 2018
3.780
3.840
3.700
3.750
78,638
-0.02(-0.53%)
Nov 22, 2018
3.840
3.840
3.720
3.770
16,665
-0.05(-1.31%)
Nov 21, 2018
3.710
3.960
3.690
3.820
83,028
+0.09(+2.41%)
Nov 20, 2018
3.960
3.960
3.680
3.730
71,223
-0.27(-6.75%)
Nov 19, 2018
3.780
4.160
3.780
4.000
201,686
+0.23(+6.10%)
Nov 16, 2018
3.750
3.940
3.700
3.770
128,409
+0.04(+1.07%)
Nov 15, 2018
3.500
4.030
3.370
3.730
249,121
+0.25(+7.18%)
Nov 14, 2018
3.630
3.630
3.460
3.480
33,825
-0.11(-3.06%)
Nov 13, 2018
3.660
3.660
3.560
3.590
14,613
-0.04(-1.10%)
Nov 12, 2018
3.550
3.700
3.550
3.630
37,706
+0.05(+1.40%)
Nov 09, 2018
3.710
3.710
3.570
3.580
26,033
-0.14(-3.76%)
Nov 08, 2018
3.710
3.950
3.700
3.720
133,063
+0.12(+3.33%)
Nov 07, 2018
3.730
3.730
3.390
3.600
90,840
+0.04(+1.12%)
Nov 06, 2018
3.710
3.720
3.490
3.560
41,639
-0.16(-4.30%)
Nov 05, 2018
3.600
3.750
3.590
3.720
63,125
+0.12(+3.33%)
Nov 02, 2018
3.780
3.780
3.570
3.600
19,521
-0.09(-2.44%)
Nov 01, 2018
3.610
3.760
3.600
3.690
34,533
+0.12(+3.36%)
Oct 31, 2018
3.530
3.610
3.450
3.570
81,570
+0.07(+2.00%)
Oct 30, 2018
3.500
3.560
3.300
3.500
37,239
-0.02(-0.57%)
Oct 29, 2018
3.750
3.750
3.520
3.520
53,432
-0.19(-5.12%)
Oct 26, 2018
3.880
4.020
3.690
3.710
74,752
-0.27(-6.78%)
Oct 25, 2018
3.430
3.980
3.360
3.980
101,618
+0.50(+14.37%)
Oct 24, 2018
3.250
3.490
3.220
3.480
126,489
+0.22(+6.75%)
Oct 23, 2018
3.300
3.450
3.140
3.260
98,121
-0.09(-2.69%)
Oct 22, 2018
3.440
3.660
3.320
3.350
100,198
-0.17(-4.83%)
Oct 19, 2018
3.550
3.580
3.410
3.520
18,666
-0.03(-0.85%)
Oct 18, 2018
3.550
3.580
3.400
3.550
63,642
+0.05(+1.43%)
Oct 17, 2018
3.410
3.540
3.390
3.500
60,683
+0.08(+2.34%)
Oct 16, 2018
3.440
3.440
3.380
3.420
29,699
+0.01(+0.29%)
Oct 15, 2018
3.570
3.600
3.300
3.410
42,198
-0.09(-2.57%)
Oct 12, 2018
3.510
3.560
3.380
3.500
75,160
+0.06(+1.74%)
Oct 11, 2018
3.460
3.460
3.270
3.440
60,660
-0.06(-1.71%)
Oct 10, 2018
3.600
3.670
3.390
3.500
96,496
-0.12(-3.31%)
Oct 09, 2018
3.730
3.800
3.590
3.620
21,842
-0.12(-3.21%)
Oct 05, 2018
3.740
3.740
3.740
0
+0.13(+3.60%)
Oct 04, 2018
3.780
3.780
3.570
3.610
60,207
-0.17(-4.50%)
Oct 03, 2018
3.700
3.920
3.650
3.780
47,523
+0.16(+4.42%)
Oct 02, 2018
3.900
3.930
3.620
3.620
41,226
-0.32(-8.12%)
Oct 01, 2018
3.950
4.000
3.870
3.940
39,763
-0.05(-1.25%)
Sep 28, 2018
3.850
4.000
3.800
3.990
34,702
+0.12(+3.10%)
Sep 27, 2018
3.780
3.870
3.710
3.870
25,325
+0.10(+2.65%)
Sep 26, 2018
3.770
3.770
3.610
3.770
26,986
-0.02(-0.53%)
Sep 25, 2018
3.920
3.920
3.630
3.790
71,680
-0.08(-2.07%)
Sep 24, 2018
4.000
4.040
3.770
3.870
63,716
-0.16(-3.97%)
Sep 21, 2018
4.190
4.240
4.030
4.030
39,572
-0.16(-3.82%)
Sep 20, 2018
4.250
4.310
4.140
4.190
34,807
-0.12(-2.78%)
Sep 19, 2018
4.270
4.390
3.590
4.310
373,778
+0.04(+0.94%)
Sep 18, 2018
4.340
4.340
4.260
4.270
27,172
-0.08(-1.84%)
Sep 17, 2018
4.330
4.360
4.290
4.350
14,280
+0.05(+1.16%)
Sep 14, 2018
4.320
4.360
4.270
4.300
39,330
-0.09(-2.05%)
Sep 13, 2018
4.430
4.430
4.340
4.390
19,300
-0.08(-1.79%)
Sep 12, 2018
4.450
4.520
4.380
4.470
36,022
+0.02(+0.45%)
Sep 11, 2018
4.440
4.610
4.350
4.450
103,099
-0.14(-3.05%)
Sep 10, 2018
4.480
4.620
4.400
4.590
30,654
-0.02(-0.43%)
Sep 07, 2018
4.460
4.640
4.450
4.610
24,797
+0.01(+0.22%)
Sep 06, 2018
4.660
4.680
4.490
4.600
54,148
+0.02(+0.44%)
Sep 05, 2018
4.640
4.850
4.570
4.580
71,395
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.