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

Mogo Inc. - Common Shares (TSX:MOGO)

1.200 -0.080 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 1.260 1.260 1.200 1.200 62,536 -0.08(-6.25%)
Apr 02, 2025 1.280 1.280 1.280 1.280 7,800 +0.01(+0.79%)
Apr 01, 2025 1.240 1.290 1.220 1.270 47,133 +0.05(+4.10%)
Mar 31, 2025 1.230 1.250 1.220 1.220 33,101 -0.07(-5.43%)
Mar 28, 2025 1.420 1.420 1.270 1.290 42,203 -0.13(-9.15%)
Mar 27, 2025 1.400 1.420 1.390 1.420 9,468 +0.03(+2.16%)
Mar 26, 2025 1.360 1.400 1.360 1.390 26,081 +0.01(+0.72%)
Mar 25, 2025 1.370 1.390 1.360 1.380 7,484 +0.01(+0.73%)
Mar 24, 2025 1.370 1.400 1.360 1.370 13,325 +0.01(+0.74%)
Mar 21, 2025 1.370 1.380 1.330 1.360 30,980 +0.00(+0.00%)
Mar 20, 2025 1.530 1.530 1.250 1.360 49,850 -0.14(-9.33%)
Mar 19, 2025 1.330 1.500 1.330 1.500 46,875 +0.17(+12.78%)
Mar 18, 2025 1.340 1.350 1.330 1.330 1,565 -0.02(-1.48%)
Mar 17, 2025 1.320 1.360 1.310 1.350 25,544 +0.05(+3.85%)
Mar 14, 2025 1.310 1.330 1.280 1.300 39,325 +0.00(+0.00%)
Mar 13, 2025 1.340 1.350 1.290 1.300 14,621 -0.06(-4.41%)
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%)
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.