• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On GO.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Mogo Finance Technology Inc. (GO.TO)

    -Toronto
    5.50 Down 0.38(6.46%) 3:58PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20155.885.895.505.5019,6005.50
    Sep 2, 20155.905.905.605.886,1005.88
    Sep 1, 20156.006.005.655.651,4005.65
    Aug 31, 20155.905.905.895.9010,9005.90
    Aug 28, 20155.606.005.606.008,4006.00
    Aug 27, 20155.555.755.555.7010,2005.70
    Aug 26, 20155.955.955.755.756,7005.75
    Aug 25, 20156.476.475.895.9517,6005.95
    Aug 24, 20156.306.376.006.0010,4006.00
    Aug 21, 20156.356.496.306.488,2006.48
    Aug 20, 20156.506.506.356.486,4006.48
    Aug 19, 20156.546.546.506.505,8006.50
    Aug 18, 20156.406.636.356.582,0006.58
    Aug 17, 20156.656.656.346.454,8006.45
    Aug 14, 20156.606.706.356.609,8006.60
    Aug 13, 20156.706.706.406.498,2006.49
    Aug 12, 20156.896.896.706.7016,4006.70
    Aug 11, 20156.857.006.516.7525,1006.75
    Aug 10, 20156.746.756.456.5832,6006.58
    Aug 7, 20156.406.406.006.295,1006.29
    Aug 6, 20156.206.406.206.401,7006.40
    Aug 5, 20156.606.606.506.501,7006.50
    Aug 4, 20157.007.006.506.6014,3006.60
    Aug 3, 20156.906.906.906.9006.90
    Jul 31, 20156.657.256.516.9039,1006.90
    Jul 30, 20156.736.756.656.6514,4006.65
    Jul 29, 20156.436.876.436.5514,4006.55
    Jul 28, 20156.206.486.006.4811,2006.48
    Jul 27, 20156.506.506.216.4868,6006.48
    Jul 24, 20156.856.856.506.5722,6006.57
    Jul 23, 20156.716.756.506.7525,0006.75
    Jul 22, 20156.756.906.666.909,2006.90
    Jul 21, 20156.956.996.706.9910,7006.99
    Jul 20, 20157.007.056.767.024,5007.02
    Jul 17, 20157.247.246.777.2011,6007.20
    Jul 16, 20157.207.457.007.248,1007.24
    Jul 15, 20157.097.326.897.1018,4007.10
    Jul 14, 20157.027.157.007.1011,4007.10
    Jul 13, 20157.407.507.007.156,9007.15
    Jul 10, 20157.457.507.447.4912,6007.49
    Jul 9, 20157.267.507.267.505,7007.50
    Jul 8, 20157.497.507.497.505,4007.50
    Jul 7, 20158.098.107.147.41122,9007.41
    Jul 6, 20158.508.518.058.2234,7008.22
    Jul 3, 20158.558.608.508.6023,1008.60
    Jul 2, 20158.908.948.388.5259,1008.52
    Jul 1, 20158.948.948.948.9408.94
    Jun 30, 20159.009.058.658.94108,4008.94
    Jun 29, 20159.209.208.979.00197,3009.00
    Jun 26, 20159.509.509.009.10412,0009.10
    Jun 25, 20159.909.909.059.481,331,9009.48
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in CAD.