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

Mogo Inc. - Common Shares (TSX:MOGO)

2.660 +0.060 (+2.31%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 2, 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 (%)
Oct 01, 2025 2.560 2.660 2.560 2.600 57,664 +0.03(+1.17%)
Sep 30, 2025 2.590 2.590 2.490 2.570 43,598 +0.00(+0.00%)
Sep 29, 2025 2.520 2.600 2.470 2.570 54,026 +0.05(+1.98%)
Sep 26, 2025 2.530 2.560 2.470 2.520 66,122 -0.04(-1.56%)
Sep 25, 2025 2.610 2.630 2.480 2.560 77,819 -0.06(-2.29%)
Sep 24, 2025 2.580 2.640 2.560 2.620 38,646 +0.09(+3.56%)
Sep 23, 2025 2.630 2.700 2.530 2.530 86,154 -0.13(-4.89%)
Sep 22, 2025 2.710 2.710 2.600 2.660 87,031 -0.07(-2.56%)
Sep 19, 2025 2.670 2.750 2.630 2.730 86,461 +0.04(+1.49%)
Sep 18, 2025 2.590 2.760 2.550 2.690 180,218 +0.11(+4.26%)
Sep 17, 2025 2.540 2.620 2.530 2.580 123,696 +0.04(+1.57%)
Sep 16, 2025 2.490 2.540 2.460 2.540 51,223 +0.04(+1.60%)
Sep 15, 2025 2.630 2.630 2.470 2.500 121,968 -0.15(-5.66%)
Sep 12, 2025 2.560 2.660 2.510 2.650 82,658 +0.07(+2.71%)
Sep 11, 2025 2.480 2.580 2.450 2.580 138,204 +0.12(+4.88%)
Sep 10, 2025 2.460 2.470 2.420 2.460 31,252 -0.02(-0.81%)
Sep 09, 2025 2.460 2.520 2.440 2.480 75,805 -0.01(-0.40%)
Sep 08, 2025 2.500 2.550 2.420 2.490 55,356 -0.05(-1.97%)
Sep 05, 2025 2.530 2.540 2.380 2.540 140,238 +0.11(+4.53%)
Sep 04, 2025 2.500 2.500 2.430 2.430 75,682 -0.08(-3.19%)
Sep 03, 2025 2.470 2.550 2.470 2.510 49,220 +0.01(+0.40%)
Sep 02, 2025 2.450 2.520 2.410 2.500 52,417 +0.00(+0.00%)
Aug 29, 2025 2.500 0 -0.06(-2.34%)
Aug 28, 2025 2.630 2.640 2.550 2.560 30,594 -0.09(-3.40%)
Aug 27, 2025 2.580 2.690 2.570 2.650 71,712 +0.08(+3.11%)
Aug 26, 2025 2.560 2.590 2.520 2.570 40,636 -0.01(-0.39%)
Aug 25, 2025 2.500 2.680 2.460 2.580 97,345 +0.10(+4.03%)
Aug 22, 2025 2.400 2.490 2.400 2.480 49,158 +0.11(+4.64%)
Aug 21, 2025 2.370 2.390 2.360 2.370 22,444 -0.03(-1.25%)
Aug 20, 2025 2.330 2.400 2.280 2.400 44,044 +0.07(+3.00%)
Aug 19, 2025 2.420 2.430 2.320 2.330 55,809 -0.08(-3.32%)
Aug 18, 2025 2.330 2.480 2.330 2.410 91,089 +0.07(+2.99%)
Aug 15, 2025 2.430 2.430 2.330 2.340 37,293 -0.06(-2.50%)
Aug 14, 2025 2.390 2.420 2.340 2.400 31,450 -0.06(-2.44%)
Aug 13, 2025 2.400 2.470 2.380 2.460 34,887 +0.02(+0.82%)
Aug 12, 2025 2.310 2.460 2.300 2.440 82,471 +0.10(+4.27%)
Aug 11, 2025 2.370 2.410 2.330 2.340 61,095 +0.05(+2.18%)
Aug 08, 2025 2.330 2.390 2.290 2.290 35,252 -0.05(-2.14%)
Aug 07, 2025 2.390 2.430 2.280 2.340 81,711 +0.09(+4.00%)
Aug 06, 2025 2.210 2.290 2.200 2.250 44,567 +0.01(+0.45%)
Aug 05, 2025 2.220 2.260 2.170 2.240 32,238 +0.07(+3.23%)
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 Of Service.