Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.710 | 4.780 | 4.480 | 4.760 | 4.760 | 74,537 |
| 2022-01-07 | 4.820 | 4.940 | 4.680 | 4.830 | 4.830 | 37,789 |
| 2022-01-06 | 5.150 | 5.290 | 4.760 | 4.910 | 4.910 | 60,557 |
| 2022-01-05 | 6.020 | 6.200 | 5.210 | 5.210 | 5.210 | 37,837 |
| 2022-01-04 | 5.990 | 6.050 | 5.800 | 5.940 | 5.940 | 32,048 |
| 2021-12-31 | 5.990 | 6.010 | 5.830 | 5.970 | 5.970 | 18,630 |
| 2021-12-30 | 5.970 | 6.190 | 5.790 | 6.020 | 6.020 | 97,488 |
| 2021-12-29 | 6.000 | 6.170 | 5.920 | 5.940 | 5.940 | 43,214 |
| 2021-12-24 | 6.300 | 6.450 | 6.230 | 6.310 | 6.310 | 18,660 |
| 2021-12-23 | 5.800 | 6.240 | 5.670 | 6.170 | 6.170 | 127,865 |
| 2021-12-22 | 5.800 | 5.940 | 5.400 | 5.800 | 5.800 | 52,346 |
| 2021-12-21 | 4.750 | 5.600 | 4.740 | 5.590 | 5.590 | 91,985 |
| 2021-12-20 | 4.700 | 4.700 | 4.280 | 4.580 | 4.580 | 43,389 |
| 2021-12-17 | 4.700 | 4.880 | 4.570 | 4.740 | 4.740 | 91,220 |
| 2021-12-16 | 5.220 | 5.300 | 4.740 | 4.840 | 4.840 | 130,243 |
| 2021-12-15 | 4.950 | 5.330 | 4.720 | 5.130 | 5.130 | 114,582 |
| 2021-12-14 | 5.080 | 5.080 | 4.910 | 4.990 | 4.990 | 49,966 |
| 2021-12-13 | 5.250 | 5.250 | 4.920 | 5.050 | 5.050 | 135,647 |
| 2021-12-10 | 5.670 | 5.770 | 4.990 | 5.220 | 5.220 | 186,561 |
| 2021-12-09 | 5.890 | 6.070 | 5.400 | 5.400 | 5.400 | 50,739 |
| 2021-12-08 | 6.140 | 6.140 | 5.770 | 5.870 | 5.870 | 52,704 |
| 2021-12-07 | 5.980 | 6.240 | 5.890 | 6.130 | 6.130 | 75,550 |
| 2021-12-06 | 5.550 | 5.870 | 5.010 | 5.850 | 5.850 | 95,308 |
| 2021-12-03 | 6.590 | 6.780 | 5.740 | 6.020 | 6.020 | 204,487 |
| 2021-12-02 | 6.650 | 6.850 | 6.500 | 6.610 | 6.610 | 107,720 |
| 2021-12-01 | 7.070 | 7.240 | 6.570 | 6.920 | 6.920 | 121,760 |
| 2021-11-30 | 6.950 | 7.250 | 6.550 | 6.990 | 6.990 | 127,293 |
| 2021-11-29 | 7.090 | 7.170 | 6.750 | 7.060 | 7.060 | 97,599 |
| 2021-11-26 | 6.600 | 6.940 | 6.500 | 6.720 | 6.720 | 118,829 |
| 2021-11-25 | 7.310 | 7.380 | 6.920 | 7.260 | 7.260 | 70,338 |
| 2021-11-24 | 6.580 | 6.900 | 6.330 | 6.900 | 6.900 | 121,884 |
| 2021-11-23 | 6.670 | 6.970 | 6.350 | 6.590 | 6.590 | 328,827 |
| 2021-11-22 | 7.350 | 7.350 | 6.510 | 6.620 | 6.620 | 527,002 |
| 2021-11-19 | 7.140 | 7.610 | 6.930 | 7.110 | 7.110 | 320,238 |
| 2021-11-18 | 8.030 | 8.260 | 6.830 | 7.010 | 7.010 | 598,060 |
| 2021-11-17 | 8.840 | 9.000 | 8.120 | 8.360 | 8.360 | 226,432 |
| 2021-11-16 | 8.820 | 9.020 | 8.650 | 8.740 | 8.740 | 141,932 |
| 2021-11-15 | 9.500 | 9.830 | 9.280 | 9.420 | 9.420 | 271,370 |
| 2021-11-12 | 9.000 | 9.440 | 8.560 | 9.420 | 9.420 | 184,489 |
| 2021-11-11 | 8.660 | 9.220 | 8.530 | 8.890 | 8.890 | 291,220 |
| 2021-11-10 | 9.500 | 9.500 | 8.270 | 8.590 | 8.590 | 170,434 |
| 2021-11-09 | 9.730 | 9.930 | 8.880 | 9.340 | 9.340 | 270,864 |
| 2021-11-08 | 9.130 | 9.820 | 9.130 | 9.610 | 9.610 | 273,888 |
| 2021-11-05 | 9.010 | 9.350 | 8.650 | 8.940 | 8.940 | 114,325 |
| 2021-11-04 | 8.520 | 9.530 | 8.520 | 9.000 | 9.000 | 203,668 |
| 2021-11-03 | 8.690 | 9.130 | 7.800 | 9.000 | 9.000 | 261,417 |
| 2021-11-02 | 7.310 | 8.750 | 7.310 | 8.750 | 8.750 | 138,864 |
| 2021-11-01 | 6.800 | 7.440 | 6.800 | 7.250 | 7.250 | 114,318 |
| 2021-10-29 | 6.250 | 6.940 | 6.150 | 6.890 | 6.890 | 154,336 |
| 2021-10-28 | 6.010 | 6.730 | 5.910 | 6.190 | 6.190 | 57,149 |
| 2021-10-27 | 2.010 | 2.040 | 1.910 | 2.040 | 6.120 | 32,415 |
| 2021-10-26 | 2.100 | 2.190 | 2.010 | 2.030 | 6.090 | 103,185 |
| 2021-10-25 | 2.120 | 2.170 | 2.090 | 2.100 | 6.300 | 91,518 |
| 2021-10-22 | 2.200 | 2.200 | 2.020 | 2.100 | 6.300 | 116,395 |
| 2021-10-21 | 2.360 | 2.380 | 2.110 | 2.200 | 6.600 | 173,491 |
← NewerPage 21 of 21 · 1,255 trading days
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.