Mogo Inc. (MOGO.TO) TSX
1.49
+0.05(+3.47%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
MOGO.TO Historical Return
If you invested $1000 in Mogo Inc. (MOGO.TO) 10 years ago, it would be worth $29.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.01, while $1000 invested 1 year ago would be worth $780.1. This corresponds to total returns of -97.09%, -98.2%, -21.99%, respectively, with annualized returns of -29.77%, -55.2%, -21.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MOGO.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2026 | 1.66 | 1.7 | 1.7 | 1.71 | 1.61 | 44,828 |
| January 23, 2026 | 1.63 | 1.69 | 1.69 | 1.7 | 1.61 | 45,388 |
| January 22, 2026 | 1.62 | 1.68 | 1.68 | 1.69 | 1.56 | 62,125 |
| January 21, 2026 | 1.54 | 1.57 | 1.57 | 1.58 | 1.51 | 20,643 |
| January 20, 2026 | 1.62 | 1.52 | 1.52 | 1.63 | 1.52 | 62,474 |
| January 19, 2026 | 1.65 | 1.63 | 1.63 | 1.67 | 1.63 | 17,535 |
| January 16, 2026 | 1.67 | 1.65 | 1.65 | 1.7 | 1.65 | 27,448 |
| January 15, 2026 | 1.62 | 1.68 | 1.68 | 1.77 | 1.62 | 81,271 |
| January 14, 2026 | 1.67 | 1.63 | 1.63 | 1.69 | 1.63 | 40,022 |
| January 13, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.62 | 26,079 |
| January 12, 2026 | 1.66 | 1.63 | 1.63 | 1.67 | 1.6 | 26,014 |
| January 09, 2026 | 1.57 | 1.69 | 1.69 | 1.69 | 1.57 | 51,077 |
| January 08, 2026 | 1.51 | 1.55 | 1.55 | 1.64 | 1.5 | 54,705 |
| January 07, 2026 | 1.44 | 1.5 | 1.5 | 1.53 | 1.43 | 55,001 |
| January 06, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.41 | 46,139 |
| January 05, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.39 | 34,936 |
| January 02, 2026 | 1.51 | 1.39 | 1.39 | 1.52 | 1.34 | 46,135 |
| December 31, 2025 | 1.44 | 1.49 | 1.49 | 1.5 | 1.43 | 43,600 |
| December 30, 2025 | 1.43 | 1.44 | 1.44 | 1.47 | 1.38 | 65,500 |
| December 29, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.42 | 74,400 |
| December 23, 2025 | 1.54 | 1.54 | 1.54 | 1.55 | 1.52 | 41,847 |
| December 22, 2025 | 1.54 | 1.55 | 1.55 | 1.57 | 1.53 | 29,400 |
| December 19, 2025 | 1.52 | 1.56 | 1.56 | 1.56 | 1.51 | 55,241 |
| December 18, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.52 | 59,127 |
| December 17, 2025 | 1.56 | 1.56 | 1.56 | 1.59 | 1.53 | 101,403 |
| December 16, 2025 | 1.52 | 1.58 | 1.58 | 1.58 | 1.5 | 44,700 |
| December 15, 2025 | 1.62 | 1.54 | 1.54 | 1.62 | 1.52 | 57,441 |
| December 12, 2025 | 1.63 | 1.6 | 1.6 | 1.64 | 1.59 | 35,300 |
| December 11, 2025 | 1.67 | 1.61 | 1.61 | 1.67 | 1.6 | 73,600 |
| December 10, 2025 | 1.64 | 1.66 | 1.66 | 1.67 | 1.6 | 91,200 |
| December 09, 2025 | 1.62 | 1.69 | 1.69 | 1.69 | 1.6 | 56,100 |
| December 08, 2025 | 1.65 | 1.65 | 1.65 | 1.67 | 1.6 | 96,500 |
| December 05, 2025 | 1.69 | 1.71 | 1.71 | 1.71 | 1.65 | 28,044 |
| December 04, 2025 | 1.7 | 1.69 | 1.69 | 1.73 | 1.68 | 58,316 |
| December 03, 2025 | 1.72 | 1.74 | 1.74 | 1.74 | 1.68 | 21,300 |
| December 02, 2025 | 1.66 | 1.7 | 1.7 | 1.73 | 1.66 | 37,821 |
| December 01, 2025 | 1.78 | 1.67 | 1.67 | 1.78 | 1.67 | 27,020 |
| November 28, 2025 | 1.78 | 1.8 | 1.8 | 1.83 | 1.78 | 36,805 |
| November 27, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.77 | 18,000 |
| November 26, 2025 | 1.73 | 1.78 | 1.78 | 1.82 | 1.7 | 40,900 |
| November 25, 2025 | 1.7 | 1.71 | 1.71 | 1.76 | 1.68 | 54,100 |
| November 24, 2025 | 1.6 | 1.72 | 1.72 | 1.72 | 1.6 | 23,700 |
| November 21, 2025 | 1.58 | 1.65 | 1.65 | 1.67 | 1.58 | 112,400 |
| November 20, 2025 | 1.72 | 1.59 | 1.59 | 1.72 | 1.57 | 77,200 |
| November 19, 2025 | 1.71 | 1.66 | 1.66 | 1.76 | 1.64 | 36,621 |
| November 18, 2025 | 1.71 | 1.74 | 1.74 | 1.74 | 1.65 | 50,500 |
| November 17, 2025 | 1.75 | 1.7 | 1.7 | 1.76 | 1.66 | 60,800 |
| November 14, 2025 | 1.73 | 1.72 | 1.72 | 1.8 | 1.69 | 100,522 |
| November 13, 2025 | 1.87 | 1.77 | 1.77 | 1.89 | 1.75 | 77,900 |
| November 12, 2025 | 1.85 | 1.88 | 1.88 | 1.93 | 1.84 | 81,100 |
| November 11, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.83 | 67,200 |
| November 10, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.84 | 180,700 |
| November 07, 2025 | 1.93 | 1.99 | 1.99 | 2.04 | 1.91 | 120,513 |
| November 06, 2025 | 2.17 | 2 | 2 | 2.18 | 2 | 82,900 |
| November 05, 2025 | 2.16 | 2.18 | 2.18 | 2.18 | 2.1 | 64,533 |
| November 04, 2025 | 2.19 | 2.11 | 2.11 | 2.19 | 2.07 | 59,800 |
| November 03, 2025 | 2.2 | 2.19 | 2.19 | 2.23 | 2.16 | 60,108 |
| October 31, 2025 | 2.2 | 2.2 | 2.2 | 2.24 | 2.17 | 53,200 |
| October 30, 2025 | 2.23 | 2.2 | 2.2 | 2.25 | 2.17 | 53,439 |
| October 29, 2025 | 2.29 | 2.26 | 2.26 | 2.32 | 2.22 | 62,311 |
