Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc. - Common Shares (TSX: MOGO )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.300 1.370 1.300 1.360 11,504 +0.06(+4.62%)
Mar 11, 2025 1.320 1.320 1.300 1.300 23,464 -0.03(-2.26%)
Mar 10, 2025 1.420 1.420 1.310 1.330 42,118 -0.12(-8.28%)
Mar 07, 2025 1.380 1.490 1.360 1.450 13,123 +0.08(+5.84%)
Mar 06, 2025 1.390 1.460 1.370 1.370 11,772 -0.08(-5.52%)
Mar 05, 2025 1.440 1.450 1.370 1.450 22,248 +0.02(+1.40%)
Mar 04, 2025 1.400 1.440 1.360 1.430 43,405 -0.03(-2.05%)
Mar 03, 2025 1.500 1.560 1.460 1.460 34,796 -0.05(-3.31%)
Feb 28, 2025 1.520 1.550 1.490 1.510 17,753 +0.03(+2.03%)
Feb 27, 2025 1.500 1.500 1.480 1.480 14,575 -0.04(-2.63%)
Feb 26, 2025 1.500 1.570 1.500 1.520 20,884 +0.02(+1.33%)
Feb 25, 2025 1.540 1.570 1.500 1.500 17,176 -0.06(-3.85%)
Feb 24, 2025 1.610 1.610 1.560 1.560 24,932 -0.07(-4.29%)
Feb 21, 2025 1.670 1.690 1.630 1.630 12,503 -0.05(-2.98%)
Feb 20, 2025 1.690 1.690 1.600 1.680 9,037 -0.01(-0.59%)
Feb 19, 2025 1.710 1.720 1.680 1.690 10,281 -0.01(-0.59%)
Feb 18, 2025 1.750 1.750 1.700 1.700 17,042 -0.07(-3.95%)
Feb 14, 2025 1.770 0 +0.02(+1.14%)
Feb 13, 2025 1.700 1.750 1.690 1.750 6,133 +0.03(+1.74%)
Feb 12, 2025 1.680 1.770 1.680 1.720 18,805 -0.03(-1.71%)
Feb 11, 2025 1.750 1.760 1.710 1.750 34,133 +0.01(+0.57%)
Feb 10, 2025 1.720 1.790 1.720 1.740 82,652 -0.04(-2.25%)
Feb 07, 2025 1.750 1.840 1.730 1.780 38,295 +0.00(+0.00%)
Feb 06, 2025 1.800 1.800 1.770 1.780 15,931 -0.03(-1.66%)
Feb 05, 2025 1.850 1.850 1.800 1.810 10,721 -0.07(-3.72%)
Feb 04, 2025 1.830 1.880 1.830 1.880 13,624 +0.07(+3.87%)
Feb 03, 2025 1.340 1.890 1.340 1.810 54,938 -0.09(-4.74%)
Jan 31, 2025 1.940 1.940 1.900 1.900 6,740 -0.04(-2.06%)
Jan 30, 2025 1.880 1.960 1.880 1.940 24,123 +0.08(+4.30%)
Jan 29, 2025 1.860 1.890 1.840 1.860 5,647 +0.01(+0.54%)
Jan 28, 2025 1.830 1.880 1.770 1.850 18,990 +0.02(+1.09%)
Jan 27, 2025 1.860 1.910 1.820 1.830 24,023 -0.10(-5.18%)
Jan 24, 2025 1.930 1.950 1.920 1.930 16,396 +0.01(+0.52%)
Jan 23, 2025 1.830 1.930 1.830 1.920 17,514 +0.09(+4.92%)
Jan 22, 2025 1.870 1.870 1.800 1.830 11,034 -0.01(-0.54%)
Jan 21, 2025 1.860 1.860 1.810 1.840 16,250 +0.00(+0.00%)
Jan 20, 2025 1.860 1.890 1.820 1.840 15,830 +0.03(+1.66%)
Jan 17, 2025 1.800 1.850 1.790 1.810 15,027 +0.05(+2.84%)
Jan 16, 2025 1.730 1.800 1.730 1.760 10,426 +0.03(+1.73%)
Jan 15, 2025 1.760 1.760 1.730 1.730 9,695 +0.03(+1.76%)
Jan 14, 2025 1.730 1.750 1.660 1.700 30,765 -0.02(-1.16%)
Jan 13, 2025 1.790 1.790 1.690 1.720 33,213 -0.10(-5.49%)
Jan 10, 2025 1.860 1.860 1.790 1.820 23,616 -0.05(-2.67%)
Jan 09, 2025 1.920 1.920 1.830 1.870 5,629 +0.02(+1.08%)
Jan 08, 2025 1.880 1.880 1.820 1.850 30,024 -0.05(-2.63%)
Jan 07, 2025 1.980 1.980 1.870 1.900 8,508 -0.03(-1.55%)
Jan 06, 2025 1.890 1.950 1.870 1.930 32,326 +0.04(+2.12%)
Jan 03, 2025 1.910 1.910 1.880 1.890 15,538 -0.03(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.