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

Mogo Inc. - Common Shares (TSX:MOGO)

2.170 -0.070 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.200 2.220 2.150 2.170 37,148 -0.07(-3.13%)
Jul 31, 2025 2.230 2.280 2.220 2.240 76,781 -0.02(-0.88%)
Jul 30, 2025 2.370 2.370 2.240 2.260 54,834 +0.01(+0.44%)
Jul 29, 2025 2.340 2.370 2.210 2.250 58,283 -0.10(-4.26%)
Jul 28, 2025 2.490 2.510 2.350 2.350 54,777 -0.15(-6.00%)
Jul 25, 2025 2.590 2.590 2.470 2.500 74,198 -0.13(-4.94%)
Jul 24, 2025 2.690 2.690 2.580 2.630 66,649 -0.05(-1.87%)
Jul 23, 2025 2.780 2.780 2.640 2.680 45,414 -0.09(-3.25%)
Jul 22, 2025 2.790 2.790 2.620 2.770 45,431 -0.01(-0.36%)
Jul 21, 2025 2.650 2.900 2.650 2.780 99,656 +0.14(+5.30%)
Jul 18, 2025 2.710 2.720 2.630 2.640 26,671 -0.08(-2.94%)
Jul 17, 2025 2.730 2.770 2.700 2.720 29,803 -0.02(-0.73%)
Jul 16, 2025 2.660 2.750 2.580 2.740 75,596 +0.09(+3.40%)
Jul 15, 2025 2.690 2.690 2.570 2.650 97,139 -0.06(-2.21%)
Jul 14, 2025 2.740 2.740 2.610 2.710 97,800 -0.04(-1.45%)
Jul 11, 2025 2.890 2.890 2.750 2.750 141,728 -0.02(-0.72%)
Jul 10, 2025 2.580 2.840 2.580 2.770 143,624 +0.20(+7.78%)
Jul 09, 2025 2.670 2.710 2.540 2.570 126,503 -0.16(-5.86%)
Jul 08, 2025 2.680 2.900 2.540 2.730 164,433 +0.01(+0.37%)
Jul 07, 2025 2.940 2.940 2.690 2.720 141,961 -0.27(-9.03%)
Jul 04, 2025 2.910 3.020 2.940 2.990 89,793 +0.03(+1.01%)
Jul 03, 2025 3.340 3.630 2.770 2.960 477,727 -0.51(-14.70%)
Jul 02, 2025 4.180 5.190 3.180 3.470 2,046,435 +1.73(+99.43%)
Jun 30, 2025 1.740 0 +0.04(+2.35%)
Jun 27, 2025 1.740 1.740 1.670 1.700 31,998 -0.01(-0.58%)
Jun 26, 2025 1.760 1.760 1.690 1.710 15,397 -0.03(-1.72%)
Jun 25, 2025 1.740 1.810 1.730 1.740 39,339 -0.01(-0.57%)
Jun 24, 2025 1.670 1.750 1.640 1.750 53,813 +0.12(+7.36%)
Jun 23, 2025 1.640 1.660 1.600 1.630 18,929 -0.01(-0.61%)
Jun 20, 2025 1.690 1.690 1.610 1.640 8,843 -0.04(-2.38%)
Jun 19, 2025 1.660 1.680 1.650 1.680 4,545 +0.00(+0.00%)
Jun 18, 2025 1.630 1.710 1.590 1.680 40,424 +0.05(+3.07%)
Jun 17, 2025 1.700 1.700 1.570 1.630 49,994 -0.04(-2.40%)
Jun 16, 2025 1.720 1.720 1.650 1.670 44,189 -0.03(-1.76%)
Jun 13, 2025 1.740 1.770 1.700 1.700 79,925 -0.06(-3.41%)
Jun 12, 2025 1.740 1.780 1.730 1.760 22,771 +0.03(+1.73%)
Jun 11, 2025 1.780 1.780 1.730 1.730 42,691 -0.04(-2.26%)
Jun 10, 2025 1.800 1.800 1.750 1.770 36,617 -0.03(-1.67%)
Jun 09, 2025 1.870 1.880 1.770 1.800 63,676 -0.06(-3.23%)
Jun 06, 2025 1.800 1.880 1.800 1.860 26,091 +0.07(+3.91%)
Jun 05, 2025 1.850 1.860 1.770 1.790 68,949 -0.06(-3.24%)
Jun 04, 2025 1.910 1.910 1.850 1.850 58,013 -0.06(-3.14%)
Jun 03, 2025 1.910 1.930 1.850 1.910 43,475 +0.01(+0.53%)
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.