Digihost Technology Inc. (DGHI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 09:56AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,199 |
| 25 Jun 2024 | 1.7100 | 1.8700 | 1.7100 | 1.8100 | 1.8100 | 7,900 |
| 24 Jun 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 10,500 |
| 21 Jun 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 3,800 |
| 20 Jun 2024 | 1.9100 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 5,200 |
| 19 Jun 2024 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 12,700 |
| 18 Jun 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9600 | 1.9600 | 6,700 |
| 17 Jun 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9000 | 1.9000 | 42,500 |
| 14 Jun 2024 | 1.9300 | 2.1000 | 1.8800 | 1.8800 | 1.8800 | 13,400 |
| 13 Jun 2024 | 1.9300 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 18,400 |
| 12 Jun 2024 | 1.7800 | 2.0500 | 1.7800 | 1.9100 | 1.9100 | 29,700 |
| 11 Jun 2024 | 1.7300 | 1.8900 | 1.7300 | 1.8300 | 1.8300 | 11,600 |
| 10 Jun 2024 | 1.8200 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 11,400 |
| 07 Jun 2024 | 1.9000 | 1.9000 | 1.7400 | 1.7800 | 1.7800 | 13,400 |
| 06 Jun 2024 | 1.7900 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 15,600 |
| 05 Jun 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 12,100 |
| 04 Jun 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 5,000 |
| 03 Jun 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 31,300 |
| 31 May 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 2,200 |
| 30 May 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 14,700 |
| 29 May 2024 | 1.7600 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 19,700 |
| 28 May 2024 | 1.7600 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 4,600 |
| 27 May 2024 | 1.7600 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 800 |
| 24 May 2024 | 1.8000 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 21,900 |
| 23 May 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 4,000 |
| 22 May 2024 | 1.9000 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 40,900 |
| 21 May 2024 | 1.9100 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| 17 May 2024 | 1.9800 | 2.0400 | 1.9100 | 1.9100 | 1.9100 | 10,100 |
| 16 May 2024 | 1.9300 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 1,700 |
| 15 May 2024 | 1.8300 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 5,800 |
| 14 May 2024 | 1.8200 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 6,400 |
| 13 May 2024 | 1.7800 | 2.0600 | 1.7600 | 1.8500 | 1.8500 | 12,800 |
| 10 May 2024 | 1.9900 | 1.9900 | 1.7600 | 1.7600 | 1.7600 | 6,400 |
| 09 May 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9500 | 1.9500 | 3,400 |
| 08 May 2024 | 1.9200 | 2.1100 | 1.9100 | 2.0300 | 2.0300 | 1,600 |
| 07 May 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 600 |
| 06 May 2024 | 2.0600 | 2.2500 | 1.9900 | 2.1100 | 2.1100 | 16,500 |
| 03 May 2024 | 2.0600 | 2.3700 | 2.0100 | 2.0600 | 2.0600 | 31,800 |
| 02 May 2024 | 1.6200 | 2.0800 | 1.6200 | 1.8600 | 1.8600 | 28,900 |
| 01 May 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 500 |
| 30 Apr 2024 | 1.8100 | 1.8200 | 1.6400 | 1.6800 | 1.6800 | 13,300 |
| 29 Apr 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 1,400 |
| 26 Apr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 4,900 |
| 25 Apr 2024 | 1.8400 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 4,800 |
| 24 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 1,400 |
| 23 Apr 2024 | 1.6800 | 1.9500 | 1.6800 | 1.9100 | 1.9100 | 7,700 |
| 22 Apr 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8700 | 1.8700 | 5,100 |
| 19 Apr 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 2,400 |
| 18 Apr 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 8,000 |
| 17 Apr 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 7,100 |
| 16 Apr 2024 | 1.6500 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 12,100 |
| 15 Apr 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 6,700 |
| 12 Apr 2024 | 1.8000 | 1.8600 | 1.6500 | 1.7000 | 1.7000 | 19,900 |
| 11 Apr 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
| 10 Apr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 16,100 |
| 09 Apr 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 1,400 |
| 08 Apr 2024 | 1.9200 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 1,500 |
| 05 Apr 2024 | 1.9200 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 7,200 |
| 04 Apr 2024 | 2.0600 | 2.1500 | 1.9900 | 1.9900 | 1.9900 | 14,500 |
| 03 Apr 2024 | 1.8000 | 2.1500 | 1.8000 | 2.0600 | 2.0600 | 15,300 |
| 02 Apr 2024 | 1.9500 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 12,500 |
| 01 Apr 2024 | 1.9900 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 22,000 |
| 28 Mar 2024 | 1.8400 | 1.9300 | 1.8300 | 1.9100 | 1.9100 | 11,100 |
| 27 Mar 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 3,000 |
| 26 Mar 2024 | 2.0000 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 10,400 |
| 25 Mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 3,200 |
| 22 Mar 2024 | 1.8300 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 5,100 |
| 21 Mar 2024 | 1.9500 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 17,400 |
| 20 Mar 2024 | 1.9400 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 9,000 |
| 19 Mar 2024 | 1.6300 | 1.9200 | 1.6300 | 1.9200 | 1.9200 | 5,900 |
| 18 Mar 2024 | 1.8100 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 16,200 |
| 15 Mar 2024 | 1.6800 | 1.8400 | 1.6100 | 1.8100 | 1.8100 | 30,800 |
| 14 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 14,700 |
| 13 Mar 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 16,000 |
| 12 Mar 2024 | 1.9100 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 15,300 |
| 11 Mar 2024 | 2.1100 | 2.1200 | 1.8800 | 1.9100 | 1.9100 | 18,500 |
| 08 Mar 2024 | 2.0700 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 16,000 |
| 07 Mar 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 41,700 |
| 06 Mar 2024 | 2.0100 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 46,200 |
| 05 Mar 2024 | 2.1100 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 58,000 |
| 04 Mar 2024 | 2.3900 | 2.4300 | 2.0500 | 2.1400 | 2.1400 | 24,900 |
| 01 Mar 2024 | 2.2300 | 2.2800 | 2.1000 | 2.2500 | 2.2500 | 28,000 |
| 29 Feb 2024 | 2.4000 | 2.4000 | 2.1500 | 2.1700 | 2.1700 | 86,700 |
| 28 Feb 2024 | 2.6500 | 2.6500 | 2.2900 | 2.4000 | 2.4000 | 45,100 |
| 27 Feb 2024 | 2.5500 | 2.6800 | 2.4700 | 2.4900 | 2.4900 | 20,200 |
| 26 Feb 2024 | 2.2000 | 2.5200 | 2.2000 | 2.5200 | 2.5200 | 17,700 |
| 23 Feb 2024 | 2.2800 | 2.2900 | 2.1700 | 2.2000 | 2.2000 | 14,000 |
| 22 Feb 2024 | 2.3900 | 2.4100 | 2.2600 | 2.3300 | 2.3300 | 22,700 |
| 21 Feb 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 2,900 |
| 20 Feb 2024 | 2.5100 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 17,600 |
| 16 Feb 2024 | 2.5300 | 2.6800 | 2.4500 | 2.5600 | 2.5600 | 13,400 |
| 15 Feb 2024 | 2.8000 | 2.8000 | 2.5500 | 2.6000 | 2.6000 | 35,600 |
| 14 Feb 2024 | 2.7300 | 2.8100 | 2.6200 | 2.7500 | 2.7500 | 28,200 |
| 13 Feb 2024 | 2.6000 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 23,400 |
| 12 Feb 2024 | 2.8400 | 3.0000 | 2.6900 | 2.6900 | 2.6900 | 58,600 |
| 09 Feb 2024 | 2.8000 | 2.8500 | 2.6300 | 2.8200 | 2.8200 | 24,500 |
| 08 Feb 2024 | 2.4400 | 2.7100 | 2.4400 | 2.6400 | 2.6400 | 41,500 |
| 07 Feb 2024 | 2.2600 | 2.3900 | 2.1100 | 2.3900 | 2.3900 | 47,000 |
| 06 Feb 2024 | 2.3800 | 2.3900 | 2.2100 | 2.3800 | 2.3800 | 21,800 |
| 05 Feb 2024 | 2.2200 | 2.3700 | 2.2000 | 2.2800 | 2.2800 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.