Mogo Inc. Common Sharesのデータ

Mogo Inc. Common Sharesの基本情報

名前 Mogo Inc. Common Shares
ティッカー MOGO
国 Canada
上場年 nan
セクター Finance

Mogo Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.79 8.89 9.35 9.19 2334300.0 9.19
2021-02-12 10.07 8.81 9.27 9.24 3344300.0 9.24
2021-02-11 10.68 8.32 10.21 9.35 5071100.0 9.35
2021-02-10 9.93 8.22 9.8 9.07 5701500.0 9.07
2021-02-09 11.86 7.71 7.71 10.5 20722300.0 10.5
2021-02-08 7.54 6.09 6.16 7.25 3664700.0 7.25
2021-02-05 5.67 5.24 5.25 5.65 1482900.0 5.65
2021-02-04 5.71 4.8 4.85 5.28 3845700.0 5.28
2021-02-03 4.83 4.33 4.4 4.65 1319500.0 4.65
2021-02-02 4.6 4.23 4.37 4.36 1160200.0 4.36
2021-02-01 4.36 4.03 4.32 4.25 1285900.0 4.25
2021-01-29 4.43 3.87 4.38 4.19 1246900.0 4.19
2021-01-28 4.29 3.76 3.95 4.12 1106400.0 4.12
2021-01-27 4.0 3.71 3.83 3.89 972100.0 3.89
2021-01-26 4.45 3.91 4.45 4.03 1366200.0 4.03
2021-01-25 4.72 4.1 4.7 4.3 1093200.0 4.3
2021-01-22 4.59 4.36 4.49 4.56 665900.0 4.56
2021-01-21 4.69 4.36 4.66 4.48 943600.0 4.48
2021-01-20 5.01 4.54 4.95 4.75 1085500.0 4.75
2021-01-19 5.14 4.8 5.08 4.87 773100.0 4.87
2021-01-15 5.38 4.89 5.01 5.06 881500.0 5.06
2021-01-14 5.17 4.62 4.71 5.14 1395900.0 5.14
2021-01-13 4.85 4.51 4.85 4.63 1071400.0 4.63
2021-01-12 4.71 4.52 4.6 4.66 607500.0 4.66
2021-01-11 4.82 4.34 4.45 4.54 994800.0 4.54
2021-01-08 5.22 4.72 5.15 4.96 1473600.0 4.96
2021-01-07 5.16 4.58 4.66 4.84 2366900.0 4.84
2021-01-06 4.7 4.19 4.24 4.37 1464200.0 4.37
2021-01-05 4.37 3.94 3.95 4.34 1443700.0 4.34
2021-01-04 4.09 3.9 4.03 4.02 2204900.0 4.02
2020-12-31 4.07 3.67 4.01 3.77 1164000.0 3.77
2020-12-30 4.17 3.89 4.0 4.06 2192000.0 4.06
2020-12-29 4.04 3.73 3.99 3.9 1230300.0 3.9
2020-12-28 4.48 3.71 3.92 4.31 1739800.0 4.31
2020-12-24 3.82 3.57 3.8 3.64 544500.0 3.64
2020-12-23 4.0 3.59 3.81 3.73 3704100.0 3.73
2020-12-22 3.57 3.16 3.32 3.39 1541500.0 3.39
2020-12-21 3.42 3.18 3.33 3.36 641600.0 3.36
2020-12-18 3.61 3.31 3.54 3.34 822100.0 3.34
2020-12-17 3.84 3.44 3.53 3.59 2541800.0 3.59
2020-12-16 3.56 3.25 3.36 3.47 1463200.0 3.47
2020-12-15 3.32 3.14 3.14 3.25 673400.0 3.25
2020-12-14 3.2 3.01 3.07 3.18 978200.0 3.18
2020-12-11 3.02 2.85 3.01 2.98 443300.0 2.98
2020-12-10 3.1 2.85 2.94 3.02 1365600.0 3.02
2020-12-09 3.3 2.98 3.29 3.02 791000.0 3.02
2020-12-08 3.48 3.21 3.45 3.34 809000.0 3.34
2020-12-07 3.62 3.07 3.25 3.42 1893800.0 3.42
2020-12-04 3.43 3.16 3.27 3.3 1228900.0 3.3
2020-12-03 3.29 2.93 3.03 3.26 1663100.0 3.26
2020-12-02 3.16 2.71 3.16 2.97 2114800.0 2.97
2020-12-01 3.49 2.7 2.7 3.24 8550400.0 3.24
2020-11-30 2.7 2.27 2.38 2.65 2682400.0 2.65
2020-11-27 2.39 2.26 2.32 2.27 547200.0 2.27
2020-11-25 2.43 2.25 2.36 2.26 639300.0 2.26
2020-11-24 2.56 2.31 2.52 2.4 1403900.0 2.4
2020-11-23 2.53 2.1 2.17 2.44 2787000.0 2.44
2020-11-20 2.08 1.96 2.0 2.05 456600.0 2.05
2020-11-19 2.08 1.95 2.04 2.01 971500.0 2.01
2020-11-18 2.18 2.01 2.18 2.04 1278100.0 2.04
2020-11-17 2.24 1.95 2.12 2.16 11413900.0 2.16
2020-11-16 1.95 1.79 1.8 1.86 540500.0 1.86
2020-11-13 1.85 1.71 1.85 1.8 436600.0 1.8
2020-11-12 1.94 1.81 1.9 1.84 831800.0 1.84
2020-11-11 2.0 1.8 1.99 1.95 1722900.0 1.95
2020-11-10 2.33 1.97 2.25 2.13 9007700.0 2.13
2020-11-09 2.12 1.76 1.85 2.04 3292000.0 2.04
2020-11-06 2.46 1.71 2.31 1.89 70859200.0 1.89
2020-11-05 1.37 1.28 1.3 1.34 570800.0 1.34
2020-11-04 1.34 1.22 1.22 1.27 383300.0 1.27
2020-11-03 1.29 1.22 1.28 1.24 71100.0 1.24
2020-11-02 1.29 1.25 1.25 1.25 31500.0 1.25
2020-10-30 1.31 1.16 1.31 1.23 117500.0 1.23
2020-10-29 1.37 1.29 1.37 1.34 98200.0 1.34
2020-10-28 1.44 1.32 1.38 1.35 138900.0 1.35
2020-10-27 1.52 1.36 1.36 1.44 581000.0 1.44
2020-10-26 1.46 1.35 1.46 1.37 82800.0 1.37
2020-10-23 1.49 1.44 1.47 1.45 48100.0 1.45
2020-10-22 1.55 1.44 1.55 1.5 174900.0 1.5
2020-10-21 1.63 1.47 1.49 1.51 517300.0 1.51
2020-10-20 1.48 1.35 1.36 1.45 810200.0 1.45
2020-10-19 1.39 1.33 1.39 1.35 163000.0 1.35
2020-10-16 1.41 1.36 1.4 1.39 53600.0 1.39
2020-10-15 1.43 1.35 1.43 1.38 140500.0 1.38
2020-10-14 1.46 1.42 1.44 1.43 70800.0 1.43
2020-10-13 1.47 1.41 1.46 1.44 59300.0 1.44
2020-10-12 1.52 1.45 1.45 1.48 115500.0 1.48
2020-10-09 1.46 1.38 1.41 1.46 111000.0 1.46
2020-10-08 1.44 1.36 1.41 1.41 172200.0 1.41
2020-10-07 1.45 1.36 1.42 1.41 150400.0 1.41
2020-10-06 1.5 1.41 1.5 1.44 54800.0 1.44
2020-10-05 1.49 1.41 1.49 1.45 40700.0 1.45
2020-10-02 1.49 1.38 1.41 1.49 95500.0 1.49
2020-10-01 1.47 1.38 1.47 1.47 54600.0 1.47
2020-09-30 1.49 1.41 1.47 1.44 113200.0 1.44
2020-09-29 1.52 1.45 1.5 1.47 80500.0 1.47
2020-09-28 1.53 1.44 1.45 1.52 70600.0 1.52
2020-09-25 1.54 1.43 1.54 1.45 112100.0 1.45
2020-09-24 1.51 1.36 1.5 1.46 99300.0 1.46
2020-09-23 1.54 1.47 1.52 1.51 67100.0 1.51
2020-09-22 1.6 1.5 1.58 1.55 81400.0 1.55
2020-09-21 1.62 1.51 1.57 1.58 72400.0 1.58
2020-09-18 1.65 1.6 1.62 1.63 39600.0 1.63
2020-09-17 1.62 1.57 1.58 1.59 42800.0 1.59
2020-09-16 1.67 1.57 1.62 1.64 160300.0 1.64
2020-09-15 1.74 1.55 1.74 1.65 163100.0 1.65
2020-09-14 1.79 1.67 1.79 1.68 127200.0 1.68
2020-09-11 1.81 1.6 1.6 1.78 287900.0 1.78
2020-09-10 1.6 1.55 1.55 1.59 52200.0 1.59
2020-09-09 1.58 1.52 1.58 1.55 53700.0 1.55
2020-09-08 1.56 1.41 1.53 1.54 150300.0 1.54
2020-09-04 1.59 1.35 1.54 1.51 273500.0 1.51
2020-09-03 1.7 1.56 1.64 1.58 186500.0 1.58
2020-09-02 1.71 1.61 1.71 1.63 215300.0 1.63
2020-09-01 1.8 1.66 1.73 1.7 489800.0 1.7
2020-08-31 1.84 1.68 1.83 1.73 345800.0 1.73
2020-08-28 1.8 1.7 1.7 1.76 143400.0 1.76
2020-08-27 1.84 1.62 1.8 1.71 311100.0 1.71
2020-08-26 1.84 1.7 1.75 1.72 278400.0 1.72
2020-08-25 1.85 1.6 1.65 1.71 429100.0 1.71
2020-08-24 1.65 1.55 1.61 1.56 250000.0 1.56
2020-08-21 1.62 1.56 1.62 1.6 326500.0 1.6
2020-08-20 1.64 1.53 1.64 1.62 403700.0 1.62
2020-08-19 1.72 1.6 1.72 1.65 442900.0 1.65
2020-08-18 1.78 1.7 1.73 1.72 243800.0 1.72
2020-08-17 1.9 1.67 1.88 1.76 915900.0 1.76
2020-08-14 1.98 1.71 1.89 1.9 1217500.0 1.9
2020-08-13 2.01 1.88 1.93 1.88 337200.0 1.88
2020-08-12 2.11 1.82 2.08 1.94 1041000.0 1.94
2020-08-11 2.2 2.04 2.19 2.11 827100.0 2.11
2020-08-10 2.35 2.14 2.35 2.22 672900.0 2.22
2020-08-07 2.37 2.18 2.31 2.29 987400.0 2.29
2020-08-06 2.42 2.17 2.2 2.4 3335200.0 2.4
2020-08-05 2.27 2.03 2.05 2.14 2169800.0 2.14
2020-08-04 2.05 1.99 2.03 2.05 676500.0 2.05
2020-08-03 2.2 1.99 2.06 2.13 1150600.0 2.13
2020-07-31 2.2 1.96 1.97 1.98 2699000.0 1.98
2020-07-30 2.08 1.92 2.02 1.99 671300.0 1.99
2020-07-29 2.09 1.93 2.05 2.03 614300.0 2.03
2020-07-28 2.35 1.85 1.93 2.0 2937600.0 2.0
2020-07-27 2.35 2.03 2.31 2.09 1935500.0 2.09
2020-07-24 2.36 1.71 1.71 2.18 6613600.0 2.18
2020-07-23 1.94 1.51 1.52 1.89 2587900.0 1.89
2020-07-22 1.56 1.4 1.53 1.4 331400.0 1.4
2020-07-21 1.79 1.49 1.63 1.55 795100.0 1.55
2020-07-20 1.56 1.24 1.34 1.56 1077600.0 1.56
2020-07-17 1.35 1.2 1.35 1.29 651500.0 1.29
2020-07-16 1.46 1.13 1.4 1.32 1531600.0 1.32
2020-07-15 3.15 1.26 2.56 1.39 18510300.0 1.39
2020-07-14 0.95 0.88 0.89 0.93 42800.0 0.93
2020-07-13 0.96 0.9 0.94 0.92 54700.0 0.92
2020-07-10 0.96 0.93 0.94 0.93 17600.0 0.93
2020-07-09 0.98 0.93 0.97 0.96 116300.0 0.96
2020-07-08 0.99 0.93 0.96 0.94 128400.0 0.94
2020-07-07 1.04 0.95 1.0 0.96 84800.0 0.96
2020-07-06 1.05 0.93 1.01 1.04 197700.0 1.04
2020-07-02 1.0 0.91 1.0 0.93 143800.0 0.93
2020-07-01 0.96 0.91 0.92 0.96 67700.0 0.96
2020-06-30 0.97 0.9 0.92 0.94 60800.0 0.94
2020-06-29 0.95 0.88 0.88 0.92 151300.0 0.92
2020-06-26 0.94 0.88 0.92 0.88 98300.0 0.88
2020-06-25 0.98 0.94 0.97 0.95 59700.0 0.95
2020-06-24 0.98 0.89 0.97 0.94 150800.0 0.94
2020-06-23 1.01 0.94 1.0 0.98 75500.0 0.98
2020-06-22 1.08 0.89 1.0 1.0 300000.0 1.0
2020-06-19 1.15 1.01 1.15 1.04 118200.0 1.04
2020-06-18 1.1 1.05 1.1 1.05 77200.0 1.05
2020-06-17 1.2 1.06 1.17 1.12 124400.0 1.12
2020-06-16 1.2 1.12 1.14 1.17 164800.0 1.17
2020-06-15 1.12 1.0 1.1 1.1 103800.0 1.1
2020-06-12 1.2 1.09 1.11 1.15 198500.0 1.15
2020-06-11 1.39 0.99 1.39 1.05 489400.0 1.05
2020-06-10 1.48 1.23 1.25 1.32 745300.0 1.32
2020-06-09 1.18 1.04 1.05 1.18 679700.0 1.18
2020-06-08 1.08 1.02 1.03 1.04 348300.0 1.04
2020-06-05 1.06 0.98 0.99 0.99 221100.0 0.99
2020-06-04 1.15 0.88 0.97 0.99 721700.0 0.99
2020-06-03 1.0 0.9 1.0 0.97 352500.0 0.97
2020-06-02 1.08 0.9 0.95 0.98 985000.0 0.98
2020-06-01 0.91 0.85 0.9 0.88 99000.0 0.88
2020-05-29 0.91 0.84 0.91 0.86 68800.0 0.86
2020-05-28 0.93 0.87 0.92 0.88 95700.0 0.88
2020-05-27 0.95 0.9 0.92 0.93 152200.0 0.93
2020-05-26 1.03 0.9 0.95 0.93 354400.0 0.93
2020-05-22 0.99 0.94 0.94 0.99 322300.0 0.99
2020-05-21 0.97 0.86 0.88 0.92 508700.0 0.92
2020-05-20 0.88 0.82 0.84 0.84 137200.0 0.84
2020-05-19 0.94 0.81 0.86 0.84 394700.0 0.84
2020-05-18 0.89 0.81 0.83 0.84 312400.0 0.84
2020-05-15 0.88 0.8 0.85 0.84 203300.0 0.84
2020-05-14 0.99 0.8 0.93 0.87 882100.0 0.87
2020-05-13 0.98 0.81 0.85 0.89 193100.0 0.89
2020-05-12 1.02 0.89 1.02 0.89 118900.0 0.89
2020-05-11 1.13 0.99 1.07 1.02 208000.0 1.02
2020-05-08 1.34 0.87 0.93 1.05 999100.0 1.05
2020-05-07 1.02 0.75 0.79 1.0 851500.0 1.0
2020-05-06 0.77 0.73 0.73 0.77 14200.0 0.77
2020-05-05 0.8 0.75 0.8 0.76 7300.0 0.76
2020-05-04 0.84 0.73 0.84 0.78 47600.0 0.78
2020-05-01 0.88 0.8 0.88 0.8 27100.0 0.8
2020-04-30 0.89 0.83 0.89 0.85 40300.0 0.85
2020-04-29 0.93 0.82 0.9 0.84 38400.0 0.84
2020-04-28 0.93 0.8 0.93 0.9 49000.0 0.9
2020-04-27 0.94 0.85 0.94 0.88 19900.0 0.88
2020-04-24 0.94 0.89 0.9 0.89 10900.0 0.89
2020-04-23 0.95 0.8 0.95 0.91 64200.0 0.91
2020-04-22 0.99 0.91 0.95 0.95 9200.0 0.95
2020-04-21 1.02 0.89 1.02 0.95 21100.0 0.95
2020-04-20 1.03 0.92 1.0 0.99 14900.0 0.99
2020-04-17 1.02 0.88 0.96 0.96 38300.0 0.96
2020-04-16 0.96 0.84 0.9 0.93 28200.0 0.93
2020-04-15 1.0 0.85 1.0 0.91 31900.0 0.91
2020-04-14 1.03 0.91 1.02 0.95 19000.0 0.95
2020-04-13 1.06 0.96 1.01 0.98 71100.0 0.98
2020-04-09 1.13 0.97 1.06 0.97 287200.0 0.97
2020-04-08 1.07 0.99 1.07 1.06 32800.0 1.06
2020-04-07 1.11 1.0 1.11 1.04 3200.0 1.04
2020-04-06 1.03 0.85 0.98 1.02 30900.0 1.02
2020-04-03 1.05 0.91 1.05 0.93 2200.0 0.93
2020-04-02 1.13 0.97 1.13 1.0 41700.0 1.0
2020-04-01 1.13 0.98 1.0 1.13 18700.0 1.13
2020-03-31 1.2 1.04 1.17 1.13 72200.0 1.13
2020-03-30 1.15 0.99 0.99 1.07 48000.0 1.07
2020-03-27 1.1 0.79 1.05 0.9 94500.0 0.9
2020-03-26 1.33 0.81 0.85 1.13 406700.0 1.13
2020-03-25 0.85 0.57 0.68 0.81 39800.0 0.81
2020-03-24 0.77 0.61 0.7 0.61 22700.0 0.61
2020-03-23 0.87 0.56 0.8 0.56 18800.0 0.56
2020-03-20 0.98 0.79 0.98 0.8 30500.0 0.8
2020-03-19 1.19 0.73 1.19 0.79 130700.0 0.79
2020-03-18 1.21 1.01 1.21 1.08 5400.0 1.08
2020-03-17 1.58 1.2 1.5 1.26 31900.0 1.26
2020-03-16 1.52 1.09 1.29 1.43 28000.0 1.43
2020-03-13 1.55 1.32 1.5 1.35 13800.0 1.35
2020-03-12 1.72 1.26 1.47 1.39 33300.0 1.39
2020-03-11 1.74 1.72 1.74 1.72 800.0 1.72
2020-03-10 1.98 1.58 1.98 1.88 89600.0 1.88
2020-03-09 2.0 1.81 1.98 1.98 36500.0 1.98
2020-03-06 2.03 1.81 2.03 1.89 6400.0 1.89
2020-03-05 2.19 1.95 2.11 1.98 56200.0 1.98
2020-03-04 2.25 2.03 2.22 2.08 74400.0 2.08
2020-03-03 2.26 2.19 2.21 2.26 6700.0 2.26
2020-03-02 2.35 2.11 2.25 2.25 30700.0 2.25
2020-02-28 2.4 2.18 2.39 2.22 23300.0 2.22
2020-02-27 2.51 2.34 2.35 2.51 8300.0 2.51
2020-02-26 2.39 2.38 2.39 2.39 2500.0 2.39
2020-02-25 2.53 2.41 2.53 2.41 5300.0 2.41
2020-02-24 2.54 2.46 2.54 2.52 2000.0 2.52
2020-02-21 2.6 2.54 2.58 2.54 48100.0 2.54
2020-02-20 2.62 2.46 2.62 2.46 1100.0 2.46
2020-02-19 2.65 2.64 2.64 2.65 2900.0 2.65
2020-02-18 2.63 2.6 2.6 2.63 2000.0 2.63