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

Mogo Inc. - Common Shares (TSX: MOGO )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 11:44 AM EST, Feb 27, 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 (%)
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%)
Jan 02, 2025 1.940 1.950 1.880 1.920 13,998 +0.05(+2.67%)
Dec 31, 2024 1.870 0 +0.01(+0.54%)
Dec 30, 2024 1.890 1.890 1.820 1.860 10,866 -0.01(-0.53%)
Dec 27, 2024 1.920 1.960 1.830 1.870 42,921 -0.04(-2.09%)
Dec 24, 2024 1.910 0 +0.02(+1.06%)
Dec 23, 2024 1.900 1.930 1.890 1.890 44,054 -0.04(-2.07%)
Dec 20, 2024 1.920 1.950 1.910 1.930 25,222 +0.01(+0.52%)
Dec 19, 2024 1.950 1.960 1.900 1.920 30,649 +0.00(+0.00%)
Dec 18, 2024 2.060 2.080 1.920 1.920 49,755 -0.13(-6.34%)
Dec 17, 2024 1.960 2.060 1.960 2.050 27,190 +0.10(+5.13%)
Dec 16, 2024 1.920 2.050 1.910 1.950 53,855 +0.03(+1.56%)
Dec 13, 2024 1.910 1.930 1.890 1.920 22,263 -0.01(-0.52%)
Dec 12, 2024 1.940 1.990 1.920 1.930 26,584 -0.03(-1.53%)
Dec 11, 2024 2.010 2.010 1.920 1.960 43,570 -0.04(-2.00%)
Dec 10, 2024 2.050 2.080 1.980 2.000 29,745 -0.04(-1.96%)
Dec 09, 2024 2.150 2.200 2.030 2.040 21,776 -0.09(-4.23%)
Dec 06, 2024 2.220 2.230 2.110 2.130 39,789 -0.07(-3.18%)
Dec 05, 2024 2.250 2.400 2.190 2.200 51,112 -0.06(-2.65%)
Dec 04, 2024 2.290 2.290 2.230 2.260 27,874 -0.03(-1.31%)
Dec 03, 2024 2.280 2.290 2.150 2.290 32,226 +0.01(+0.44%)
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.