ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mogo Inc. - Common Shares (NQ:MOGO)

1.285 +0.015 (+1.18%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.290 1.300 1.270 1.285 68,192 +0.01(+1.18%)
Nov 26, 2025 1.210 1.299 1.210 1.270 72,238 +0.06(+4.96%)
Nov 25, 2025 1.220 1.250 1.180 1.210 77,357 -0.01(-0.82%)
Nov 24, 2025 1.130 1.230 1.110 1.220 121,270 +0.06(+5.17%)
Nov 21, 2025 1.130 1.190 1.120 1.160 170,062 +0.05(+4.50%)
Nov 20, 2025 1.210 1.240 1.090 1.110 261,954 -0.06(-5.13%)
Nov 19, 2025 1.230 1.255 1.160 1.170 125,873 -0.08(-6.40%)
Nov 18, 2025 1.230 1.250 1.175 1.250 105,185 +0.05(+4.17%)
Nov 17, 2025 1.220 1.260 1.180 1.200 111,473 -0.03(-2.44%)
Nov 14, 2025 1.200 1.280 1.200 1.230 163,176 -0.02(-1.60%)
Nov 13, 2025 1.320 1.360 1.240 1.250 214,425 -0.09(-6.72%)
Nov 12, 2025 1.340 1.380 1.310 1.340 146,167 +0.00(+0.00%)
Nov 11, 2025 1.340 1.340 1.304 1.340 131,768 +0.00(+0.00%)
Nov 10, 2025 1.380 1.400 1.310 1.340 295,132 -0.06(-4.29%)
Nov 07, 2025 1.370 1.450 1.310 1.400 244,152 -0.02(-1.41%)
Nov 06, 2025 1.550 1.550 1.410 1.420 148,365 -0.11(-7.19%)
Nov 05, 2025 1.520 1.540 1.480 1.530 110,816 +0.05(+3.38%)
Nov 04, 2025 1.520 1.550 1.465 1.480 88,198 -0.08(-5.13%)
Nov 03, 2025 1.570 1.590 1.530 1.560 119,808 +0.00(+0.00%)
Oct 31, 2025 1.540 1.598 1.540 1.560 137,404 +0.00(+0.00%)
Oct 30, 2025 1.580 1.600 1.540 1.560 108,951 -0.04(-2.50%)
Oct 29, 2025 1.640 1.670 1.590 1.600 140,703 -0.05(-3.03%)
Oct 28, 2025 1.690 1.690 1.610 1.650 176,435 -0.03(-1.79%)
Oct 27, 2025 1.730 1.731 1.680 1.680 174,892 -0.05(-2.89%)
Oct 24, 2025 1.750 1.750 1.700 1.730 122,913 +0.03(+1.76%)
Oct 23, 2025 1.660 1.740 1.660 1.700 76,121 +0.02(+1.19%)
Oct 22, 2025 1.750 1.760 1.655 1.680 249,385 -0.08(-4.55%)
Oct 21, 2025 1.760 1.780 1.720 1.760 106,066 -0.01(-0.56%)
Oct 20, 2025 1.780 1.790 1.740 1.770 104,636 +0.02(+1.14%)
Oct 17, 2025 1.810 1.810 1.730 1.750 194,190 -0.07(-3.85%)
Oct 16, 2025 1.850 1.870 1.761 1.820 241,880 -0.03(-1.62%)
Oct 15, 2025 1.880 1.890 1.815 1.850 115,632 +0.00(+0.00%)
Oct 14, 2025 1.810 1.888 1.780 1.850 124,139 -0.01(-0.54%)
Oct 13, 2025 1.820 1.880 1.800 1.860 127,787 +0.04(+2.20%)
Oct 10, 2025 1.910 1.915 1.800 1.820 266,508 -0.09(-4.71%)
Oct 09, 2025 1.930 1.960 1.865 1.910 192,818 -0.03(-1.55%)
Oct 08, 2025 1.970 1.990 1.930 1.940 184,322 -0.02(-1.02%)
Oct 07, 2025 2.020 2.040 1.920 1.960 388,722 -0.06(-2.97%)
Oct 06, 2025 2.040 2.070 2.000 2.020 312,898 +0.03(+1.51%)
Oct 03, 2025 1.980 2.040 1.940 1.990 237,912 +0.00(+0.00%)
Oct 02, 2025 1.870 2.010 1.850 1.990 380,994 +0.12(+6.42%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.