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

Mogo Inc. - Common Shares (TSX:MOGO)

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 2.000 2.030 1.950 1.950 88,809 -0.05(-2.50%)
May 29, 2025 2.190 2.190 1.980 2.000 111,627 -0.21(-9.50%)
May 28, 2025 2.150 2.220 2.130 2.210 117,198 +0.10(+4.74%)
May 27, 2025 2.040 2.150 2.000 2.110 77,788 +0.11(+5.50%)
May 26, 2025 2.000 2.050 1.960 2.000 41,173 +0.02(+1.01%)
May 23, 2025 1.950 2.060 1.930 1.980 103,724 +0.06(+3.13%)
May 22, 2025 1.880 2.020 1.860 1.920 126,369 +0.06(+3.23%)
May 21, 2025 1.830 1.910 1.830 1.860 57,925 +0.04(+2.20%)
May 20, 2025 1.800 1.900 1.770 1.820 83,142 +0.02(+1.11%)
May 16, 2025 1.800 0 -0.02(-1.10%)
May 15, 2025 1.700 1.960 1.690 1.820 298,010 +0.03(+1.68%)
May 14, 2025 1.780 1.950 1.700 1.790 503,852 -0.32(-15.17%)
May 13, 2025 1.420 3.800 1.420 2.110 2,013,520 +0.77(+57.46%)
May 12, 2025 1.370 1.370 1.280 1.340 38,572 +0.00(+0.00%)
May 09, 2025 1.480 1.480 1.280 1.340 107,856 -0.16(-10.67%)
May 08, 2025 1.530 1.650 1.470 1.500 49,213 -0.02(-1.32%)
May 07, 2025 1.600 1.600 1.470 1.520 24,521 -0.04(-2.56%)
May 06, 2025 1.500 1.570 1.450 1.560 34,174 +0.05(+3.31%)
May 05, 2025 1.680 1.680 1.490 1.510 16,287 -0.13(-7.93%)
May 02, 2025 1.390 1.780 1.390 1.640 86,729 +0.28(+20.59%)
May 01, 2025 1.240 1.360 1.240 1.360 14,556 +0.10(+7.94%)
Apr 30, 2025 1.340 1.340 1.250 1.260 11,120 -0.07(-5.26%)
Apr 29, 2025 1.270 1.350 1.270 1.330 10,100 +0.02(+1.53%)
Apr 28, 2025 1.410 1.410 1.260 1.310 46,682 -0.06(-4.38%)
Apr 25, 2025 1.440 1.440 1.370 1.370 10,501 -0.02(-1.44%)
Apr 24, 2025 1.370 1.470 1.360 1.390 20,289 -0.05(-3.47%)
Apr 23, 2025 1.200 1.470 1.200 1.440 100,240 +0.26(+22.03%)
Apr 22, 2025 1.140 1.180 1.130 1.180 19,204 +0.03(+2.61%)
Apr 21, 2025 1.190 1.190 1.120 1.150 24,726 +0.03(+2.68%)
Apr 17, 2025 1.120 0 +0.00(+0.00%)
Apr 16, 2025 1.140 1.160 1.120 1.120 3,151 -0.05(-4.27%)
Apr 15, 2025 1.190 1.190 1.130 1.170 3,155 +0.02(+1.74%)
Apr 14, 2025 1.150 1.160 1.110 1.150 13,460 +0.00(+0.00%)
Apr 11, 2025 1.190 1.190 1.130 1.150 20,655 +0.03(+2.68%)
Apr 10, 2025 1.260 1.260 1.100 1.120 53,808 -0.14(-11.11%)
Apr 09, 2025 1.120 1.310 1.090 1.260 92,809 +0.14(+12.50%)
Apr 08, 2025 1.180 1.210 1.100 1.120 25,085 -0.02(-1.75%)
Apr 07, 2025 1.120 1.160 1.100 1.140 30,441 -0.03(-2.56%)
Apr 04, 2025 1.210 1.210 1.100 1.170 31,839 -0.03(-2.50%)
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%)
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.