Digi Power X Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.340	1.340	1.260	1.260	1.260	13,009
2023-09-08	1.310	1.420	1.310	1.370	1.370	3,183
2023-09-07	1.330	1.410	1.310	1.410	1.410	4,933
2023-09-06	1.390	1.390	1.330	1.330	1.330	4,639
2023-09-05	1.360	1.420	1.360	1.410	1.410	1,332
2023-09-01	1.400	1.470	1.370	1.460	1.460	12,686
2023-08-31	1.400	1.400	1.320	1.380	1.380	9,658
2023-08-30	1.350	1.370	1.310	1.370	1.370	12,169
2023-08-29	1.300	1.490	1.280	1.360	1.360	147,194
2023-08-28	1.280	1.400	1.280	1.300	1.300	6,502
2023-08-25	1.490	1.530	1.250	1.300	1.300	20,911
2023-08-24	1.650	1.650	1.360	1.450	1.450	7,326
2023-08-23	1.520	1.650	1.480	1.600	1.600	19,991
2023-08-22	1.560	1.640	1.560	1.580	1.580	9,564
2023-08-21	1.750	1.790	1.680	1.700	1.700	22,171
2023-08-18	1.860	1.860	1.700	1.750	1.750	8,575
2023-08-17	1.950	1.990	1.860	1.900	1.900	12,876
2023-08-16	2.070	2.070	1.850	1.920	1.920	28,720
2023-08-15	2.270	2.270	2.100	2.100	2.100	4,306
2023-08-14	2.060	2.330	2.030	2.320	2.320	12,091
2023-08-11	2.050	2.310	2.050	2.140	2.140	9,230
2023-08-10	2.100	2.100	2.000	2.050	2.050	3,862
2023-08-09	2.200	2.240	2.050	2.050	2.050	15,273
2023-08-08	2.290	2.290	2.100	2.170	2.170	15,583
2023-08-04	2.310	2.350	2.280	2.290	2.290	2,889
2023-08-03	2.390	2.390	2.310	2.310	2.310	3,741
2023-08-02	2.310	2.380	2.270	2.380	2.380	3,032
2023-08-01	2.460	2.500	2.350	2.490	2.490	9,350
2023-07-31	2.570	2.580	2.490	2.490	2.490	3,599
2023-07-28	2.500	2.570	2.490	2.490	2.490	2,214
2023-07-27	2.700	2.700	2.460	2.460	2.460	15,241
2023-07-26	2.630	2.690	2.510	2.650	2.650	6,395
2023-07-25	2.500	2.750	2.500	2.630	2.630	3,692
2023-07-24	2.480	2.570	2.480	2.500	2.500	4,309
2023-07-21	2.700	2.720	2.350	2.550	2.550	21,119
2023-07-20	2.910	2.920	2.700	2.700	2.700	8,708
2023-07-19	2.870	3.040	2.870	2.950	2.950	8,069
2023-07-18	2.830	3.020	2.830	2.900	2.900	19,618
2023-07-17	2.950	3.020	2.800	2.850	2.850	32,922
2023-07-14	3.350	3.350	2.810	2.810	2.810	38,901
2023-07-13	2.880	3.340	2.800	3.230	3.230	72,451
2023-07-12	2.750	2.930	2.710	2.930	2.930	67,194
2023-07-11	2.660	2.750	2.640	2.670	2.670	58,029
2023-07-10	2.580	2.670	2.550	2.620	2.620	32,266
2023-07-07	2.400	2.600	2.390	2.590	2.590	35,753
2023-07-06	2.370	2.400	2.280	2.400	2.400	6,048
2023-07-05	2.500	2.590	2.380	2.450	2.450	17,419
2023-07-04	2.490	2.500	2.330	2.500	2.500	21,631
2023-06-30	2.480	2.510	2.340	2.360	2.360	6,303
2023-06-29	2.250	2.500	2.250	2.470	2.470	29,651
2023-06-28	2.220	2.280	2.190	2.190	2.190	7,423
2023-06-27	2.180	2.270	2.180	2.270	2.270	16,357
2023-06-26	2.230	2.300	2.140	2.190	2.190	14,410
2023-06-23	2.260	2.290	2.060	2.270	2.270	10,238
2023-06-22	2.350	2.350	2.200	2.270	2.270	22,459
2023-06-21	2.220	2.330	2.150	2.330	2.330	16,415
2023-06-20	1.970	2.190	1.970	2.150	2.150	33,200
2023-06-19	1.960	2.010	1.880	1.960	1.960	2,500
2023-06-16	1.960	1.960	1.820	1.960	1.960	10,507
2023-06-15	1.790	1.870	1.790	1.860	1.860	17,339

← NewerPage 14 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.