Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.900 | 3.960 | 3.680 | 3.680 | 3.680 | 32,086 |
| 2026-10-15 | 3.610 | 3.960 | 3.550 | 3.950 | 3.950 | 24,750 |
| 2026-10-14 | 4.150 | 4.150 | 3.830 | 3.870 | 3.870 | 14,448 |
| 2026-10-13 | 4.390 | 4.410 | 4.150 | 4.240 | 4.240 | 27,207 |
| 2026-10-09 | 4.520 | 4.520 | 4.420 | 4.490 | 4.490 | 7,983 |
| 2026-10-08 | 4.800 | 4.800 | 4.390 | 4.520 | 4.520 | 11,215 |
| 2026-10-07 | 5.010 | 5.010 | 4.720 | 4.790 | 4.790 | 11,060 |
| 2026-10-06 | 5.580 | 5.580 | 5.190 | 5.190 | 5.190 | 4,092 |
| 2026-10-05 | 5.450 | 5.450 | 5.220 | 5.310 | 5.310 | 1,456 |
| 2026-10-02 | 5.600 | 5.670 | 5.470 | 5.500 | 5.500 | 3,345 |
| 2026-10-01 | 5.870 | 5.870 | 5.580 | 5.620 | 5.620 | 14,571 |
| 2026-09-30 | 5.970 | 5.970 | 5.870 | 5.870 | 5.870 | 331 |
| 2026-09-29 | 5.930 | 6.250 | 5.920 | 6.040 | 6.040 | 3,715 |
| 2026-09-28 | 6.360 | 6.440 | 6.000 | 6.440 | 6.440 | 6,860 |
| 2026-09-25 | 6.800 | 6.800 | 6.340 | 6.440 | 6.440 | 36,368 |
| 2026-09-24 | 6.140 | 6.600 | 6.080 | 6.440 | 6.440 | 8,123 |
| 2026-09-23 | 5.910 | 6.090 | 5.910 | 6.090 | 6.090 | 486 |
| 2026-09-22 | 5.950 | 6.310 | 5.950 | 6.090 | 6.090 | 3,227 |
| 2026-09-21 | 5.860 | 6.100 | 5.740 | 6.090 | 6.090 | 9,337 |
| 2026-09-18 | 5.430 | 5.680 | 5.400 | 5.600 | 5.600 | 4,902 |
| 2026-09-17 | 5.380 | 5.520 | 5.360 | 5.360 | 5.360 | 3,243 |
| 2026-09-16 | 4.980 | 5.080 | 4.980 | 5.080 | 5.080 | 2,184 |
| 2026-09-15 | 5.130 | 5.230 | 4.990 | 5.000 | 5.000 | 2,420 |
| 2026-09-14 | 5.100 | 5.310 | 5.100 | 5.210 | 5.210 | 6,162 |
| 2026-09-11 | 5.310 | 5.400 | 5.290 | 5.400 | 5.400 | 6,540 |
| 2026-09-10 | 5.070 | 5.220 | 5.070 | 5.220 | 5.220 | 311 |
| 2026-09-09 | 5.250 | 5.250 | 5.220 | 5.220 | 5.220 | 1,850 |
| 2026-09-08 | 5.060 | 5.580 | 5.060 | 5.370 | 5.370 | 15,173 |
| 2026-09-04 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 26,818 |
| 2026-09-03 | 4.920 | 5.160 | 4.920 | 5.160 | 5.160 | 22,411 |
| 2026-09-02 | 4.670 | 4.770 | 4.620 | 4.740 | 4.740 | 5,756 |
| 2026-09-01 | 4.980 | 4.980 | 4.660 | 4.660 | 4.660 | 5,800 |
| 2026-08-31 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 8,972 |
| 2026-08-28 | 5.620 | 5.620 | 5.150 | 5.230 | 5.230 | 14,043 |
| 2026-08-27 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 6,400 |
| 2026-08-26 | 5.550 | 5.550 | 5.370 | 5.420 | 5.420 | 7,074 |
| 2026-08-25 | 5.530 | 5.580 | 5.520 | 5.580 | 5.580 | 350 |
| 2026-08-24 | 5.610 | 5.820 | 5.440 | 5.580 | 5.580 | 2,667 |
| 2026-08-21 | 5.520 | 5.700 | 5.300 | 5.580 | 5.580 | 5,732 |
| 2026-08-20 | 5.050 | 5.380 | 5.050 | 5.380 | 5.380 | 1,632 |
| 2026-08-19 | 4.900 | 5.020 | 4.750 | 5.020 | 5.020 | 2,080 |
| 2026-08-18 | 5.180 | 5.180 | 4.950 | 5.020 | 5.020 | 4,848 |
| 2026-08-17 | 5.500 | 5.520 | 5.400 | 5.400 | 5.400 | 797 |
| 2026-08-14 | 5.280 | 5.500 | 5.200 | 5.500 | 5.500 | 8,232 |
| 2026-08-13 | 5.830 | 6.010 | 5.780 | 5.780 | 5.780 | 23,643 |
| 2026-08-12 | 5.490 | 5.890 | 5.490 | 5.890 | 5.890 | 12,680 |
| 2026-08-11 | 5.300 | 5.310 | 5.240 | 5.240 | 5.240 | 9,709 |
| 2026-08-10 | 5.500 | 5.500 | 5.230 | 5.250 | 5.250 | 1,984 |
| 2026-08-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2026-08-06 | 5.200 | 5.450 | 5.080 | 5.210 | 5.210 | 7,040 |
| 2026-08-05 | 5.440 | 5.700 | 5.200 | 5.210 | 5.210 | 3,946 |
| 2026-08-04 | 5.330 | 5.700 | 5.330 | 5.650 | 5.650 | 6,896 |
| 2026-07-31 | 5.400 | 5.400 | 5.130 | 5.170 | 5.170 | 2,852 |
| 2026-07-30 | 5.220 | 5.350 | 5.220 | 5.350 | 5.350 | 1,933 |
| 2026-07-29 | 5.120 | 5.120 | 4.600 | 4.600 | 4.600 | 6,881 |
| 2026-07-28 | 5.350 | 5.350 | 4.860 | 5.140 | 5.140 | 1,241 |
| 2026-07-27 | 5.700 | 5.700 | 5.310 | 5.600 | 5.600 | 5,601 |
| 2026-07-24 | 5.800 | 5.920 | 5.600 | 5.600 | 5.600 | 5,940 |
| 2026-07-23 | 6.050 | 6.240 | 6.050 | 6.070 | 6.070 | 3,846 |
| 2026-07-22 | 6.180 | 6.180 | 6.040 | 6.110 | 6.110 | 276 |
Page 1 of 21 · 1,257 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.