Canada markets close in 5 hours 48 minutes

Digihost Technology Inc. (DGHI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.91000.0000 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.68001.95001.68001.91001.91007,663
Apr 22, 20241.73001.91001.73001.87001.87005,100
Apr 19, 20241.70001.77001.70001.72001.72002,400
Apr 18, 20241.65001.80001.65001.75001.75008,000
Apr 17, 20241.57001.65001.55001.65001.65007,100
Apr 16, 20241.65001.67001.53001.53001.530012,100
Apr 15, 20241.70001.74001.69001.70001.70006,700
Apr 12, 20241.80001.86001.65001.70001.700019,900
Apr 11, 20241.83001.86001.80001.80001.80006,000
Apr 10, 20241.87001.87001.82001.83001.830016,100
Apr 09, 20241.88001.90001.87001.88001.88001,400
Apr 08, 20241.92001.97001.87001.90001.90001,500
Apr 05, 20241.92002.02001.86001.86001.86007,200
Apr 04, 20242.06002.15001.99001.99001.990014,500
Apr 03, 20241.80002.15001.80002.06002.060015,300
Apr 02, 20241.95002.00001.88001.95001.950012,500
Apr 01, 20241.99002.05001.93001.96001.960022,000
Mar 28, 20241.84001.93001.83001.91001.910011,100
Mar 27, 20241.86001.86001.84001.84001.84003,000
Mar 26, 20242.00002.00001.82001.85001.850010,400
Mar 25, 20241.90001.90001.84001.84001.84003,200
Mar 22, 20241.83001.86001.79001.80001.80005,100
Mar 21, 20241.95001.95001.84001.92001.920017,400
Mar 20, 20241.94002.05001.91002.00002.00009,000
Mar 19, 20241.63001.92001.63001.92001.92005,900
Mar 18, 20241.81001.90001.80001.90001.900016,200
Mar 15, 20241.68001.84001.61001.81001.810030,800
Mar 14, 20241.88001.88001.75001.75001.750014,700
Mar 13, 20241.85001.92001.85001.90001.900016,000
Mar 12, 20241.91001.97001.84001.87001.870015,300
Mar 11, 20242.11002.12001.88001.91001.910018,500
Mar 08, 20242.07002.20002.00002.05002.050016,000
Mar 07, 20242.12002.12002.00002.01002.010041,700
Mar 06, 20242.01002.15002.01002.10002.100046,200
Mar 05, 20242.11002.14001.91001.91001.910058,000
Mar 04, 20242.39002.43002.05002.14002.140024,900
Mar 01, 20242.23002.28002.10002.25002.250028,000
Feb 29, 20242.40002.40002.15002.17002.170086,700
Feb 28, 20242.65002.65002.29002.40002.400045,100
Feb 27, 20242.55002.68002.47002.49002.490020,200
Feb 26, 20242.20002.52002.20002.52002.520017,700
Feb 23, 20242.28002.29002.17002.20002.200014,000
Feb 22, 20242.39002.41002.26002.33002.330022,700
Feb 21, 20242.35002.40002.35002.40002.40002,900
Feb 20, 20242.51002.54002.37002.41002.410017,600
Feb 16, 20242.53002.68002.45002.56002.560013,400
Feb 15, 20242.80002.80002.55002.60002.600035,600
Feb 14, 20242.73002.81002.62002.75002.750028,200
Feb 13, 20242.60002.65002.51002.51002.510023,400
Feb 12, 20242.84003.00002.69002.69002.690058,600
Feb 09, 20242.80002.85002.63002.82002.820024,500
Feb 08, 20242.44002.71002.44002.64002.640041,500
Feb 07, 20242.26002.39002.11002.39002.390047,000
Feb 06, 20242.38002.39002.21002.38002.380021,800
Feb 05, 20242.22002.37002.20002.28002.28006,200
Feb 02, 20242.38002.47002.17002.29002.290017,900
Feb 01, 20242.47002.47002.30002.35002.35004,300
Jan 31, 20242.31002.45002.25002.33002.330017,600
Jan 30, 20242.57002.57002.30002.43002.430014,400
Jan 29, 20242.60002.60002.32002.53002.530032,500
Jan 26, 20241.99002.45001.99002.45002.450032,700
Jan 25, 20241.90002.00001.90001.91001.91007,100
Jan 24, 20241.90002.02001.89001.89001.890016,400
Jan 23, 20241.85001.96001.85001.90001.90008,800
Jan 22, 20241.75001.98001.75001.91001.910022,600
Jan 19, 20241.90001.90001.70001.86001.860049,600
Jan 18, 20242.04002.13001.88001.90001.900045,000
Jan 17, 20242.01002.08001.98002.05002.05009,800
Jan 16, 20242.22002.22002.00002.02002.020057,900
Jan 15, 20242.14002.40002.14002.28002.28009,700
Jan 12, 20242.41002.41002.04002.10002.100037,600
Jan 11, 20242.69002.69002.35002.35002.350019,500
Jan 10, 20242.77002.77002.42002.48002.480070,300
Jan 09, 20242.75002.79002.50002.63002.630026,000
Jan 08, 20242.70002.79002.55002.69002.690021,800
Jan 05, 20242.92002.92002.50002.58002.580051,500
Jan 04, 20243.03003.09002.92002.95002.95009,700
Jan 03, 20242.93002.98002.61002.94002.940024,100
Jan 02, 20243.35003.35002.93003.01003.010064,900
Dec 29, 20232.90003.15002.90003.06003.060031,000
Dec 28, 20233.40003.40002.83002.94002.9400123,800
Dec 27, 20232.70003.32002.70003.32003.3200156,700
Dec 22, 20232.17002.37002.16002.35002.350081,500
Dec 21, 20232.23002.24002.06002.14002.140038,600
Dec 20, 20232.22002.27002.05002.10002.100079,000
Dec 19, 20232.10002.25002.04002.10002.100049,800
Dec 18, 20231.85002.02001.85002.02002.020054,300
Dec 15, 20231.84001.95001.75001.88001.880080,200
Dec 14, 20231.53001.86001.45001.86001.860067,400
Dec 13, 20231.68001.70001.45001.52001.5200154,400
Dec 12, 20231.69001.78001.66001.66001.660040,600
Dec 11, 20231.84001.90001.60001.75001.750033,800
Dec 08, 20232.03002.12001.95001.98001.980041,000
Dec 07, 20231.98002.06001.98002.00002.000036,900
Dec 06, 20232.19002.19002.00002.00002.000029,700
Dec 05, 20232.35002.38002.05002.15002.150090,200
Dec 04, 20232.25002.35002.25002.30002.300067,500
Dec 01, 20231.93002.20001.81002.08002.080033,000
Nov 30, 20232.10002.10001.90001.90001.900011,400
Nov 29, 20232.04002.12001.93002.10002.10008,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...