Digi Power X Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.350	2.380	2.050	2.150	2.150	90,238
2023-12-04	2.250	2.350	2.250	2.300	2.300	67,496
2023-12-01	1.930	2.200	1.810	2.080	2.080	32,973
2023-11-30	2.100	2.100	1.900	1.900	1.900	11,386
2023-11-29	2.040	2.120	1.930	2.100	2.100	8,155
2023-11-28	1.850	2.120	1.850	2.030	2.030	20,859
2023-11-27	1.840	1.930	1.790	1.860	1.860	13,342
2023-11-24	1.730	1.840	1.730	1.750	1.750	6,243
2023-11-23	1.700	1.700	1.650	1.650	1.650	666
2023-11-22	1.600	1.780	1.590	1.780	1.780	13,854
2023-11-21	1.760	1.800	1.660	1.690	1.690	4,184
2023-11-20	1.780	1.830	1.760	1.760	1.760	14,330
2023-11-17	1.680	1.740	1.660	1.740	1.740	876
2023-11-16	1.710	1.730	1.610	1.610	1.610	6,379
2023-11-15	1.650	1.740	1.650	1.710	1.710	2,818
2023-11-14	1.650	1.720	1.550	1.600	1.600	6,959
2023-11-13	1.780	1.780	1.650	1.680	1.680	6,967
2023-11-10	1.900	1.900	1.650	1.820	1.820	11,709
2023-11-09	1.930	2.000	1.760	1.760	1.760	8,260
2023-11-08	1.890	1.890	1.730	1.730	1.730	1,120
2023-11-07	1.750	1.880	1.720	1.820	1.820	6,090
2023-11-06	1.840	1.840	1.660	1.710	1.710	7,818
2023-11-03	1.900	1.900	1.800	1.860	1.860	7,237
2023-11-02	1.860	1.860	1.780	1.860	1.860	9,557
2023-11-01	1.840	1.840	1.750	1.750	1.750	3,500
2023-10-31	1.860	1.860	1.690	1.710	1.710	2,333
2023-10-30	1.890	1.890	1.720	1.790	1.790	9,300
2023-10-27	1.890	1.900	1.650	1.760	1.760	4,741
2023-10-26	1.750	1.760	1.640	1.760	1.760	22,890
2023-10-25	2.110	2.110	1.840	1.840	1.840	17,033
2023-10-24	2.010	2.290	1.630	2.110	2.110	65,939
2023-10-23	1.630	1.750	1.600	1.740	1.740	15,740
2023-10-20	1.400	1.640	1.400	1.500	1.500	21,319
2023-10-19	1.310	1.310	1.310	1.310	1.310	0
2023-10-18	1.370	1.370	1.300	1.310	1.310	3,129
2023-10-17	1.450	1.480	1.370	1.370	1.370	3,245
2023-10-16	1.400	1.470	1.400	1.450	1.450	7,400
2023-10-13	1.330	1.330	1.310	1.310	1.310	833
2023-10-12	1.320	1.320	1.320	1.320	1.320	889
2023-10-11	1.420	1.420	1.390	1.390	1.390	4,130
2023-10-10	1.420	1.420	1.410	1.410	1.410	4,020
2023-10-06	1.460	1.460	1.400	1.410	1.410	11,039
2023-10-05	1.400	1.400	1.400	1.400	1.400	1,833
2023-10-04	1.340	1.360	1.340	1.360	1.360	2,810
2023-10-03	1.500	1.500	1.340	1.340	1.340	3,550
2023-10-02	1.590	1.590	1.430	1.500	1.500	10,515
2023-09-29	1.370	1.470	1.270	1.470	1.470	7,200
2023-09-28	1.200	1.580	1.200	1.450	1.450	14,657
2023-09-27	1.270	1.320	1.270	1.320	1.320	3,354
2023-09-26	1.140	1.240	1.140	1.220	1.220	1,800
2023-09-25	1.160	1.210	1.140	1.140	1.140	2,101
2023-09-22	1.230	1.280	1.180	1.180	1.180	7,421
2023-09-21	1.250	1.290	1.190	1.220	1.220	15,000
2023-09-20	1.310	1.310	1.310	1.310	1.310	167
2023-09-19	1.350	1.370	1.350	1.370	1.370	300
2023-09-18	1.400	1.430	1.330	1.330	1.330	9,907
2023-09-15	1.380	1.390	1.290	1.390	1.390	6,767
2023-09-14	1.300	1.390	1.300	1.380	1.380	62,259
2023-09-13	1.300	1.300	1.250	1.290	1.290	4,596
2023-09-12	1.300	1.300	1.250	1.300	1.300	11,264

← NewerPage 13 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.