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
)
2.040
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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 (%)
Jun 28, 2019
4.500
4.500
4.500
0
-0.17(-3.64%)
Jun 27, 2019
5.000
5.000
4.600
4.670
103,023
-0.26(-5.27%)
Jun 26, 2019
4.820
5.170
4.820
4.930
39,445
+0.11(+2.28%)
Jun 25, 2019
4.800
4.850
4.680
4.820
23,205
+0.12(+2.55%)
Jun 24, 2019
4.540
4.780
4.540
4.700
53,213
-0.04(-0.84%)
Jun 21, 2019
4.680
4.760
4.520
4.740
65,626
+0.06(+1.28%)
Jun 20, 2019
4.710
4.790
4.520
4.680
58,445
-0.10(-2.09%)
Jun 19, 2019
4.840
4.850
4.700
4.780
34,195
-0.07(-1.44%)
Jun 18, 2019
4.520
4.850
4.430
4.850
43,968
+0.33(+7.30%)
Jun 17, 2019
4.630
4.700
4.500
4.520
33,554
-0.11(-2.38%)
Jun 14, 2019
4.660
4.810
4.610
4.630
60,020
-0.09(-1.91%)
Jun 13, 2019
4.960
4.960
4.710
4.720
43,604
-0.27(-5.41%)
Jun 12, 2019
4.820
4.990
4.820
4.990
41,426
+0.05(+1.01%)
Jun 11, 2019
4.840
4.990
4.840
4.940
38,605
-0.06(-1.20%)
Jun 10, 2019
4.850
5.000
4.790
5.000
45,222
+0.13(+2.67%)
Jun 07, 2019
4.740
4.920
4.740
4.870
35,501
+0.13(+2.74%)
Jun 06, 2019
4.680
4.740
4.510
4.740
35,702
+0.04(+0.85%)
Jun 05, 2019
4.730
4.800
4.550
4.700
40,715
+0.05(+1.08%)
Jun 04, 2019
4.650
4.790
4.410
4.650
63,242
+0.01(+0.22%)
Jun 03, 2019
4.610
4.700
4.610
4.640
47,383
+0.00(+0.00%)
May 31, 2019
4.850
4.910
4.610
4.640
59,935
-0.19(-3.93%)
May 30, 2019
5.090
5.100
4.810
4.830
65,875
-0.17(-3.40%)
May 29, 2019
4.990
5.190
4.840
5.000
140,122
+0.00(+0.00%)
May 28, 2019
4.990
5.100
4.850
5.000
80,802
+0.07(+1.42%)
May 27, 2019
4.990
5.070
4.870
4.930
38,138
-0.15(-2.95%)
May 24, 2019
4.750
5.100
4.650
5.080
143,201
+0.33(+6.95%)
May 23, 2019
4.420
4.840
4.420
4.750
125,907
+0.25(+5.56%)
May 22, 2019
4.280
4.530
4.250
4.500
116,600
+0.23(+5.39%)
May 21, 2019
4.380
4.380
4.150
4.270
43,750
-0.06(-1.39%)
May 17, 2019
4.330
4.330
4.330
0
-0.12(-2.70%)
May 16, 2019
4.370
4.520
4.370
4.450
25,306
+0.08(+1.83%)
May 15, 2019
4.390
4.560
4.260
4.370
56,614
+0.11(+2.58%)
May 14, 2019
4.100
4.350
4.090
4.260
59,051
+0.05(+1.19%)
May 13, 2019
4.380
4.400
4.200
4.210
46,755
-0.18(-4.10%)
May 10, 2019
4.340
4.500
4.340
4.390
21,208
+0.06(+1.39%)
May 09, 2019
4.400
4.510
4.300
4.330
64,494
-0.07(-1.59%)
May 08, 2019
4.480
4.590
4.370
4.400
127,007
-0.23(-4.97%)
May 07, 2019
4.720
4.720
4.400
4.630
98,500
-0.10(-2.11%)
May 06, 2019
4.790
4.900
4.660
4.730
61,241
-0.17(-3.47%)
May 03, 2019
4.920
5.010
4.770
4.900
81,589
+0.06(+1.24%)
May 02, 2019
5.170
5.230
4.740
4.840
166,410
-0.32(-6.20%)
May 01, 2019
5.100
5.220
5.100
5.160
178,197
+0.12(+2.38%)
Apr 30, 2019
4.800
5.130
4.620
5.040
218,076
+0.23(+4.78%)
Apr 29, 2019
4.670
4.830
4.670
4.810
128,462
+0.09(+1.91%)
Apr 26, 2019
4.740
4.870
4.660
4.720
1,189,850
-0.01(-0.21%)
Apr 25, 2019
4.680
4.850
4.460
4.730
280,265
+0.06(+1.28%)
Apr 24, 2019
4.230
4.670
4.230
4.670
211,393
+0.44(+10.40%)
Apr 23, 2019
3.920
4.400
3.920
4.230
219,888
+0.24(+6.02%)
Apr 22, 2019
3.710
4.000
3.680
3.990
187,807
+0.25(+6.68%)
Apr 18, 2019
3.740
3.740
3.740
0
-0.06(-1.58%)
Apr 17, 2019
3.520
3.930
3.460
3.800
217,921
+0.30(+8.57%)
Apr 16, 2019
3.670
3.670
3.430
3.500
206,852
-0.04(-1.13%)
Apr 15, 2019
3.400
3.680
3.130
3.540
481,666
+0.46(+14.94%)
Apr 12, 2019
3.100
3.100
3.050
3.080
52,403
-0.02(-0.65%)
Apr 11, 2019
3.090
3.100
3.060
3.100
15,391
-0.02(-0.64%)
Apr 10, 2019
3.110
3.160
3.110
3.120
10,534
+0.02(+0.65%)
Apr 09, 2019
3.140
3.150
3.090
3.100
7,650
-0.04(-1.27%)
Apr 08, 2019
3.150
3.220
3.100
3.140
21,967
-0.03(-0.95%)
Apr 05, 2019
3.170
3.230
3.150
3.170
35,425
+0.07(+2.26%)
Apr 04, 2019
3.260
3.260
3.020
3.100
139,683
-0.02(-0.64%)
Apr 03, 2019
3.290
3.290
3.100
3.120
17,388
-0.10(-3.11%)
Apr 02, 2019
3.230
3.300
3.120
3.220
18,265
-0.01(-0.31%)
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
.