Digi Power X Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.230	2.290	2.100	2.160	2.160	30,110
2023-03-17	2.150	2.250	2.150	2.230	2.230	22,296
2023-03-16	2.120	2.120	2.070	2.120	2.120	8,723
2023-03-15	2.080	2.130	1.830	2.040	2.040	19,455
2023-03-14	2.050	2.260	2.050	2.140	2.140	67,060
2023-03-13	1.710	1.980	1.510	1.900	1.900	45,107
2023-03-10	1.500	1.730	1.390	1.590	1.590	30,112
2023-03-09	1.670	1.700	1.450	1.450	1.450	25,474
2023-03-08	1.600	1.770	1.600	1.750	1.750	31,101
2023-03-07	1.650	1.680	1.600	1.650	1.650	28,926
2023-03-06	1.750	1.760	1.630	1.630	1.630	24,754
2023-03-03	1.730	1.740	1.650	1.660	1.660	8,149
2023-03-02	1.610	1.770	1.610	1.740	1.740	20,993
2023-03-01	1.700	1.790	1.680	1.750	1.750	25,342
2023-02-28	1.890	1.940	1.680	1.680	1.680	37,672
2023-02-27	2.000	2.000	1.880	1.880	1.880	10,083
2023-02-24	2.020	2.020	1.870	1.870	1.870	15,894
2023-02-23	2.010	2.100	1.960	1.970	1.970	21,192
2023-02-22	2.100	2.190	1.910	1.980	1.980	41,615
2023-02-21	2.380	2.390	2.270	2.300	2.300	26,112
2023-02-17	2.460	2.460	2.300	2.300	2.300	27,526
2023-02-16	2.350	2.510	2.180	2.410	2.410	72,277
2023-02-15	2.100	2.250	2.060	2.250	2.250	54,984
2023-02-14	1.800	2.140	1.740	2.020	2.020	50,541
2023-02-13	1.850	2.090	1.750	1.800	1.800	25,859
2023-02-10	1.960	2.090	1.810	1.980	1.980	40,183
2023-02-09	2.030	2.060	1.850	1.850	1.850	51,591
2023-02-08	1.760	2.110	1.760	2.030	2.030	55,872
2023-02-07	2.310	2.310	1.830	2.080	2.080	75,625
2023-02-06	2.410	2.410	2.140	2.240	2.240	47,968
2023-02-03	2.330	2.570	2.050	2.290	2.290	50,453
2023-02-02	2.670	2.740	2.430	2.610	2.610	108,410
2023-02-01	2.600	2.640	2.340	2.560	2.560	61,618
2023-01-31	2.340	2.750	2.340	2.580	2.580	72,251
2023-01-30	2.890	2.950	2.310	2.310	2.310	100,928
2023-01-27	2.570	2.850	2.310	2.770	2.770	131,817
2023-01-26	2.000	2.490	2.000	2.490	2.490	100,020
2023-01-25	1.890	1.970	1.730	1.970	1.970	34,983
2023-01-24	1.800	1.930	1.800	1.900	1.900	54,995
2023-01-23	1.540	1.800	1.500	1.780	1.780	84,010
2023-01-20	1.420	1.440	1.270	1.430	1.430	130,032
2023-01-19	1.520	1.520	1.290	1.470	1.470	63,159
2023-01-18	1.440	1.870	1.380	1.520	1.520	136,930
2023-01-17	1.120	1.400	1.120	1.380	1.380	116,626
2023-01-16	1.210	1.220	1.090	1.090	1.090	44,343
2023-01-13	0.900	1.080	0.900	1.080	1.080	20,732
2023-01-12	0.790	0.960	0.790	0.900	0.900	56,633
2023-01-11	0.850	0.850	0.790	0.790	0.790	25,007
2023-01-10	0.800	0.800	0.750	0.800	0.800	33,721
2023-01-09	0.700	0.780	0.700	0.760	0.760	63,916
2023-01-06	0.700	0.700	0.680	0.690	0.690	8,494
2023-01-05	0.630	0.690	0.630	0.690	0.690	31,850
2023-01-04	0.600	0.650	0.550	0.650	0.650	33,264
2023-01-03	0.530	0.530	0.455	0.520	0.520	11,680
2022-12-30	0.480	0.480	0.420	0.465	0.465	8,886
2022-12-29	0.520	0.520	0.480	0.480	0.480	23,081
2022-12-28	0.500	0.510	0.480	0.480	0.480	14,622
2022-12-23	0.500	0.540	0.500	0.540	0.540	10,436
2022-12-22	0.560	0.560	0.500	0.520	0.520	36,306
2022-12-21	0.610	0.610	0.560	0.560	0.560	5,909

← NewerPage 16 of 21 · 1,259 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.