Skip to main content

Mogo Inc. - Common Shares (NQ: MOGO )

0.9200 -0.0200 (-2.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.9300 0.9700 0.9100 0.9400 44,833 +0.03(+3.30%)
Mar 11, 2025 0.9200 0.9200 0.8820 0.9100 18,828 -0.00(-0.22%)
Mar 10, 2025 0.9700 0.9900 0.8950 0.9120 118,273 -0.09(-9.25%)
Mar 07, 2025 0.9667 1.020 0.9400 1.005 62,887 +0.04(+3.96%)
Mar 06, 2025 0.9700 1.011 0.9667 0.9667 174,038 -0.03(-3.33%)
Mar 05, 2025 1.000 1.020 0.9400 1.000 100,247 +0.01(+1.01%)
Mar 04, 2025 0.9800 1.000 0.9204 0.9900 193,945 -0.04(-3.88%)
Mar 03, 2025 1.100 1.100 1.010 1.030 82,321 -0.00(-0.48%)
Feb 28, 2025 1.060 1.080 1.030 1.035 80,725 +0.00(+0.00%)
Feb 27, 2025 1.050 1.050 1.025 1.035 32,672 -0.03(-2.36%)
Feb 26, 2025 1.040 1.090 1.040 1.060 23,488 +0.02(+1.92%)
Feb 25, 2025 1.090 1.100 1.040 1.040 83,686 -0.06(-5.45%)
Feb 24, 2025 1.140 1.140 1.100 1.100 30,112 -0.04(-3.93%)
Feb 21, 2025 1.170 1.190 1.145 1.145 19,918 -0.03(-2.97%)
Feb 20, 2025 1.180 1.220 1.135 1.180 60,436 -0.01(-0.42%)
Feb 19, 2025 1.216 1.216 1.180 1.185 35,537 -0.03(-2.47%)
Feb 18, 2025 1.230 1.235 1.203 1.215 43,523 -0.03(-2.41%)
Feb 14, 2025 1.230 1.265 1.210 1.245 58,021 +0.02(+1.63%)
Feb 13, 2025 1.180 1.230 1.183 1.225 31,917 +0.03(+2.08%)
Feb 12, 2025 1.170 1.230 1.170 1.200 54,228 +0.00(+0.00%)
Feb 11, 2025 1.180 1.230 1.180 1.200 38,828 -0.01(-0.83%)
Feb 10, 2025 1.250 1.260 1.200 1.210 96,688 -0.04(-3.59%)
Feb 07, 2025 1.230 1.295 1.215 1.255 82,676 +0.01(+0.80%)
Feb 06, 2025 1.260 1.275 1.230 1.245 76,734 -0.02(-1.58%)
Feb 05, 2025 1.340 1.340 1.250 1.265 49,976 -0.06(-4.17%)
Feb 04, 2025 1.240 1.330 1.240 1.320 48,825 +0.07(+5.60%)
Feb 03, 2025 1.200 1.340 1.160 1.250 81,052 -0.07(-5.30%)
Jan 31, 2025 1.320 1.350 1.310 1.320 18,027 -0.02(-1.86%)
Jan 30, 2025 1.290 1.370 1.290 1.345 112,281 +0.05(+4.26%)
Jan 29, 2025 1.280 1.310 1.280 1.290 40,236 +0.00(+0.00%)
Jan 28, 2025 1.260 1.310 1.220 1.290 61,923 +0.02(+1.57%)
Jan 27, 2025 1.270 1.330 1.260 1.270 26,226 -0.07(-5.22%)
Jan 24, 2025 1.370 1.370 1.330 1.340 92,734 +0.00(+0.00%)
Jan 23, 2025 1.300 1.350 1.270 1.340 74,965 +0.07(+5.10%)
Jan 22, 2025 1.310 1.310 1.250 1.275 99,664 -0.01(-0.78%)
Jan 21, 2025 1.300 1.300 1.250 1.285 142,434 +0.03(+2.80%)
Jan 17, 2025 1.250 1.290 1.220 1.250 49,714 +0.02(+2.04%)
Jan 16, 2025 1.220 1.250 1.190 1.225 21,249 +0.02(+1.24%)
Jan 15, 2025 1.220 1.230 1.200 1.210 9,652 +0.03(+2.54%)
Jan 14, 2025 1.205 1.230 1.150 1.180 48,537 -0.02(-1.67%)
Jan 13, 2025 1.250 1.250 1.160 1.200 98,660 -0.06(-4.76%)
Jan 10, 2025 1.270 1.280 1.240 1.260 45,815 -0.01(-0.79%)
Jan 08, 2025 1.310 1.310 1.270 1.270 122,843 -0.07(-5.22%)
Jan 07, 2025 1.370 1.375 1.300 1.340 63,478 -0.02(-1.47%)
Jan 06, 2025 1.340 1.380 1.310 1.360 98,546 +0.05(+3.82%)
Jan 03, 2025 1.310 1.329 1.300 1.310 25,574 -0.02(-1.50%)
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.