Digi Power X Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.390	2.430	2.050	2.140	2.140	24,938
2024-03-01	2.230	2.280	2.100	2.250	2.250	28,039
2024-02-29	2.400	2.400	2.150	2.170	2.170	86,722
2024-02-28	2.650	2.650	2.290	2.400	2.400	45,058
2024-02-27	2.550	2.680	2.470	2.490	2.490	20,247
2024-02-26	2.200	2.520	2.200	2.520	2.520	17,653
2024-02-23	2.280	2.290	2.170	2.200	2.200	13,983
2024-02-22	2.390	2.410	2.260	2.330	2.330	22,689
2024-02-21	2.350	2.400	2.350	2.400	2.400	2,931
2024-02-20	2.510	2.540	2.370	2.410	2.410	17,631
2024-02-16	2.530	2.680	2.450	2.560	2.560	13,438
2024-02-15	2.800	2.800	2.550	2.600	2.600	35,550
2024-02-14	2.730	2.810	2.620	2.750	2.750	28,207
2024-02-13	2.600	2.650	2.510	2.510	2.510	23,392
2024-02-12	2.840	3.000	2.690	2.690	2.690	58,589
2024-02-09	2.800	2.850	2.630	2.820	2.820	24,474
2024-02-08	2.440	2.710	2.440	2.640	2.640	41,524
2024-02-07	2.260	2.390	2.110	2.390	2.390	47,023
2024-02-06	2.380	2.390	2.210	2.380	2.380	21,756
2024-02-05	2.220	2.370	2.200	2.280	2.280	6,150
2024-02-02	2.380	2.470	2.170	2.290	2.290	17,862
2024-02-01	2.470	2.470	2.300	2.350	2.350	4,328
2024-01-31	2.310	2.450	2.250	2.330	2.330	17,582
2024-01-30	2.570	2.570	2.300	2.430	2.430	14,433
2024-01-29	2.600	2.600	2.320	2.530	2.530	32,537
2024-01-26	1.990	2.450	1.990	2.450	2.450	32,711
2024-01-25	1.900	2.000	1.900	1.910	1.910	7,105
2024-01-24	1.900	2.020	1.890	1.890	1.890	16,362
2024-01-23	1.850	1.960	1.850	1.900	1.900	8,775
2024-01-22	1.750	1.980	1.750	1.910	1.910	22,617
2024-01-19	1.900	1.900	1.700	1.860	1.860	49,602
2024-01-18	2.040	2.130	1.880	1.900	1.900	44,978
2024-01-17	2.010	2.080	1.980	2.050	2.050	9,803
2024-01-16	2.220	2.220	2.000	2.020	2.020	57,900
2024-01-15	2.140	2.400	2.140	2.280	2.280	9,722
2024-01-12	2.410	2.410	2.040	2.100	2.100	37,590
2024-01-11	2.690	2.690	2.350	2.350	2.350	19,521
2024-01-10	2.770	2.770	2.420	2.480	2.480	70,289
2024-01-09	2.750	2.790	2.500	2.630	2.630	25,996
2024-01-08	2.700	2.790	2.550	2.690	2.690	21,798
2024-01-05	2.920	2.920	2.500	2.580	2.580	51,530
2024-01-04	3.030	3.090	2.920	2.950	2.950	9,726
2024-01-03	2.930	2.980	2.610	2.940	2.940	24,087
2024-01-02	3.350	3.350	2.930	3.010	3.010	64,889
2023-12-29	2.900	3.150	2.900	3.060	3.060	31,000
2023-12-28	3.400	3.400	2.830	2.940	2.940	123,842
2023-12-27	2.700	3.320	2.700	3.320	3.320	156,715
2023-12-22	2.170	2.370	2.160	2.350	2.350	81,547
2023-12-21	2.230	2.240	2.060	2.140	2.140	38,627
2023-12-20	2.220	2.270	2.050	2.100	2.100	79,003
2023-12-19	2.100	2.250	2.040	2.100	2.100	49,849
2023-12-18	1.850	2.020	1.850	2.020	2.020	54,301
2023-12-15	1.840	1.950	1.750	1.880	1.880	80,247
2023-12-14	1.530	1.860	1.450	1.860	1.860	67,446
2023-12-13	1.680	1.700	1.450	1.520	1.520	154,383
2023-12-12	1.690	1.780	1.660	1.660	1.660	40,570
2023-12-11	1.840	1.900	1.600	1.750	1.750	33,774
2023-12-08	2.030	2.120	1.950	1.980	1.980	41,030
2023-12-07	1.980	2.060	1.980	2.000	2.000	36,891
2023-12-06	2.190	2.190	2.000	2.000	2.000	29,720

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.