Digi Power X Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.860	1.970	1.810	1.870	1.870	8,402
2023-06-13	1.880	2.000	1.810	1.820	1.820	11,880
2023-06-12	1.980	1.980	1.920	1.980	1.980	4,200
2023-06-09	1.960	1.990	1.860	1.940	1.940	5,300
2023-06-08	1.940	1.990	1.920	1.990	1.990	3,700
2023-06-07	1.950	2.010	1.940	1.940	1.940	7,935
2023-06-06	1.880	2.000	1.870	1.970	1.970	3,528
2023-06-05	1.900	1.940	1.900	1.930	1.930	9,017
2023-06-02	1.900	1.970	1.880	1.950	1.950	7,700
2023-06-01	1.990	2.100	1.990	2.020	2.020	2,900
2023-05-31	2.000	2.070	1.940	2.060	2.060	8,100
2023-05-30	1.970	2.120	1.970	2.040	2.040	11,934
2023-05-29	2.080	2.080	2.000	2.060	2.060	6,700
2023-05-26	2.070	2.070	1.870	2.060	2.060	14,623
2023-05-25	2.180	2.180	2.010	2.120	2.120	4,953
2023-05-24	2.140	2.140	2.020	2.060	2.060	4,768
2023-05-23	2.190	2.200	2.110	2.130	2.130	2,837
2023-05-19	2.110	2.190	2.100	2.190	2.190	4,443
2023-05-18	2.060	2.190	2.060	2.190	2.190	30,595
2023-05-17	2.000	2.080	2.000	2.070	2.070	13,828
2023-05-16	1.940	2.030	1.930	2.030	2.030	14,583
2023-05-15	2.060	2.150	1.970	1.970	1.970	26,272
2023-05-12	2.120	2.180	1.980	2.000	2.000	16,933
2023-05-11	2.180	2.280	2.020	2.250	2.250	25,159
2023-05-10	2.260	2.360	2.180	2.260	2.260	26,020
2023-05-09	2.160	2.270	2.130	2.220	2.220	1,431
2023-05-08	2.080	2.320	2.080	2.160	2.160	2,921
2023-05-05	2.300	2.350	2.130	2.130	2.130	9,795
2023-05-04	2.290	2.290	2.090	2.290	2.290	23,478
2023-05-03	2.310	2.310	2.120	2.300	2.300	3,500
2023-05-02	2.090	2.330	2.090	2.320	2.320	9,000
2023-05-01	2.200	2.270	2.050	2.050	2.050	18,814
2023-04-28	2.180	2.330	2.180	2.330	2.330	8,495
2023-04-27	2.290	2.340	2.270	2.290	2.290	6,780
2023-04-26	2.280	2.390	2.230	2.280	2.280	42,305
2023-04-25	2.270	2.280	2.160	2.160	2.160	7,890
2023-04-24	2.170	2.250	2.100	2.250	2.250	20,682
2023-04-21	2.270	2.380	2.110	2.110	2.110	30,917
2023-04-20	2.360	2.490	2.310	2.350	2.350	9,549
2023-04-19	2.650	2.720	2.470	2.500	2.500	43,463
2023-04-18	2.550	2.780	2.530	2.770	2.770	64,227
2023-04-17	2.400	2.540	2.400	2.520	2.520	22,951
2023-04-14	2.560	2.620	2.360	2.530	2.530	45,583
2023-04-13	2.240	2.520	2.210	2.410	2.410	83,873
2023-04-12	2.300	2.300	2.160	2.160	2.160	24,290
2023-04-11	2.170	2.420	2.150	2.300	2.300	119,782
2023-04-10	2.060	2.200	1.990	2.150	2.150	67,492
2023-04-06	1.950	2.100	1.930	1.970	1.970	37,719
2023-04-05	2.000	2.030	1.930	2.020	2.020	10,600
2023-04-04	2.160	2.160	1.970	2.000	2.000	18,880
2023-04-03	2.080	2.080	2.030	2.030	2.030	37,530
2023-03-31	2.150	2.240	2.140	2.170	2.170	36,808
2023-03-30	2.060	2.150	1.990	2.140	2.140	26,404
2023-03-29	2.000	2.080	1.830	2.020	2.020	149,239
2023-03-28	1.900	1.950	1.850	1.900	1.900	8,000
2023-03-27	1.990	1.990	1.900	1.940	1.940	4,155
2023-03-24	2.030	2.050	1.950	1.950	1.950	6,828
2023-03-23	1.980	2.140	1.980	2.020	2.020	23,858
2023-03-22	2.100	2.120	1.910	1.940	1.940	30,830
2023-03-21	2.100	2.200	1.980	2.100	2.100	54,138

← NewerPage 15 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.