TSXV - Free Realtime Quote CAD

Digihost Technology Inc. (DGHI.V)

Compare
3.3200
+0.1100
+(3.43%)
As of 1:45:28 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.45003.67003.30003.32003.320037,287
Jan 17, 20252.71003.33002.70003.21003.2100152,100
Jan 16, 20252.35002.67002.26002.67002.670046,800
Jan 15, 20252.28002.32002.18002.32002.320013,400
Jan 14, 20252.16002.20002.15002.15002.15009,700
Jan 13, 20252.18002.18002.03002.14002.14007,100
Jan 10, 20252.11002.19002.05002.19002.190014,300
Jan 9, 20252.18002.18002.02002.11002.110021,800
Jan 8, 20252.18002.32002.16002.22002.220015,700
Jan 7, 20252.25002.32002.11002.29002.29006,300
Jan 6, 20252.43002.50002.32002.32002.32009,600
Jan 3, 20252.35002.43002.22002.43002.43009,600
Jan 2, 20252.26002.36002.24002.28002.28008,300
Dec 31, 20242.33002.36002.14002.14002.140019,900
Dec 30, 20242.43002.51002.33002.36002.360023,700
Dec 27, 20242.70002.70002.45002.61002.610016,300
Dec 24, 20242.40002.58002.40002.58002.580021,200
Dec 23, 20242.53002.54002.30002.35002.350045,400
Dec 20, 20242.50002.66002.50002.53002.530014,200
Dec 19, 20243.03003.05002.55002.60002.600058,600
Dec 18, 20242.66003.15002.66002.74002.7400120,900
Dec 17, 20242.56002.66002.51002.66002.660017,200
Dec 16, 20242.60002.70002.48002.60002.600014,800
Dec 13, 20242.63002.63002.29002.49002.490038,400
Dec 12, 20242.79002.80002.63002.63002.630010,600
Dec 11, 20242.53002.76002.53002.73002.730024,900
Dec 10, 20242.50002.54002.43002.44002.440014,400
Dec 9, 20242.75002.80002.50002.54002.540038,200
Dec 6, 20242.69002.77002.55002.75002.750019,400
Dec 5, 20243.05003.05002.50002.50002.500068,900
Dec 4, 20242.98002.99002.81002.90002.900026,600
Dec 3, 20242.87002.92002.70002.85002.850034,100
Dec 2, 20242.81003.00002.80002.93002.930051,300
Nov 29, 20242.70003.00002.60002.86002.860029,100
Nov 28, 20242.60002.63002.60002.61002.61001,400
Nov 27, 20242.68002.85002.59002.66002.660025,200
Nov 26, 20242.66002.81002.49002.49002.490019,000
Nov 25, 20242.75002.87002.57002.68002.680031,800
Nov 22, 20242.50002.87002.50002.86002.860015,800
Nov 21, 20242.97002.97002.55002.56002.560017,700
Nov 20, 20242.71002.96002.71002.80002.800065,000
Nov 19, 20242.79002.87002.42002.71002.710028,000
Nov 18, 20242.75002.75002.41002.50002.500027,500
Nov 15, 20242.60002.67002.18002.67002.670012,500
Nov 14, 20242.73002.73002.51002.54002.540019,900
Nov 13, 20242.80002.94002.51002.62002.620032,100
Nov 12, 20242.80002.85002.58002.80002.800037,000
Nov 11, 20242.70003.05002.70002.97002.9700146,600
Nov 8, 20242.56002.75002.54002.57002.570036,800
Nov 7, 20242.25002.60002.25002.56002.560051,900
Nov 6, 20242.40002.48002.31002.41002.410038,800
Nov 5, 20241.93002.21001.93002.08002.080014,700
Nov 4, 20241.97002.02001.84001.94001.94007,700
Nov 1, 20242.20002.20002.01002.03002.03005,300
Oct 31, 20242.32002.32001.83002.24002.240049,800
Oct 30, 20242.46002.47002.30002.36002.360012,300
Oct 29, 20242.39002.55002.30002.37002.370060,600
Oct 28, 20242.04002.31002.04002.13002.1300113,500
Oct 25, 20241.95002.21001.94002.09002.090078,100
Oct 24, 20241.80001.95001.78001.95001.950067,700
Oct 23, 20241.70001.79001.63001.78001.780027,900
Oct 22, 20241.78001.80001.75001.77501.77506,500
Oct 21, 20241.80001.80001.70001.80001.800025,900
Oct 18, 20241.73001.81001.73001.73001.730017,900
Oct 17, 20241.65001.74001.58001.70001.700015,300
Oct 16, 20241.47001.78001.47001.69001.690045,400
Oct 15, 20241.40001.53001.40001.49001.490031,000
Oct 11, 20241.38001.42001.37001.40001.400011,200
Oct 10, 20241.42001.42001.35001.35001.35002,100
Oct 9, 20241.39001.43001.36001.42001.420024,200
Oct 8, 20241.39001.41001.39001.40001.40007,000
Oct 7, 20241.51001.51001.40001.44001.440015,000
Oct 4, 20241.47001.53001.46001.50001.50003,000
Oct 3, 20241.49001.49001.48001.49001.49004,000
Oct 2, 20241.60001.60001.48001.48001.480014,000
Oct 1, 20241.54001.55001.54001.55001.55002,800
Sep 30, 20241.62001.66001.57001.57001.57004,700
Sep 27, 20241.55001.60001.55001.60001.60005,800
Sep 26, 20241.52001.57001.49001.57001.57002,800
Sep 25, 20241.56001.56001.50001.50001.50001,200
Sep 24, 20241.45001.56001.44001.56001.560024,400
Sep 23, 20241.67001.67001.50001.50001.500013,600
Sep 20, 20241.64001.64001.58001.58001.580012,800
Sep 19, 20241.73001.74001.62001.62001.62006,900
Sep 18, 20241.63001.66001.63001.66001.66001,000
Sep 17, 20241.62001.63001.62001.63001.63002,000
Sep 16, 20241.55001.58001.55001.55001.550011,600
Sep 13, 20241.54001.64001.54001.64001.64002,700
Sep 12, 20241.56001.64001.56001.60001.60003,100
Sep 11, 20241.56001.56001.56001.56001.5600900
Sep 10, 20241.63001.64001.56001.56001.56001,900
Sep 9, 20241.56001.64001.56001.60001.60002,200
Sep 6, 20241.60001.60001.49001.50001.50005,600
Sep 5, 20241.62001.62001.55001.55001.55003,400
Sep 4, 20241.68001.68001.54001.57001.57002,100
Sep 3, 20241.72001.72001.55001.57001.570019,400
Aug 30, 20241.75001.75001.68001.72001.72001,900
Aug 29, 20241.89001.89001.75001.77001.77002,600
Aug 28, 20241.83001.85001.76001.85001.85005,500
Aug 27, 20241.82001.90001.82001.85001.85001,000
Aug 26, 20241.87002.07001.87002.01002.010019,000
Aug 23, 20241.70001.95001.70001.90001.900030,900
Aug 22, 20241.70001.70001.69001.70001.70007,100
Aug 21, 20241.58001.69001.58001.69001.690031,600
Aug 20, 20241.54001.59001.49001.51001.51007,600
Aug 19, 20241.55001.56001.48001.51001.510014,000
Aug 16, 20241.56001.60001.53001.54001.54004,300
Aug 15, 20241.66001.78001.61001.61001.61009,200
Aug 14, 20241.66001.80001.56001.60001.600012,500
Aug 13, 20241.56001.66001.56001.61001.61004,400
Aug 12, 20241.53001.58001.52001.53001.53006,600
Aug 9, 20241.55001.57001.51001.53001.53009,700
Aug 8, 20241.45001.63001.44001.61001.610011,600
Aug 7, 20241.70001.73001.41001.43001.430019,900
Aug 6, 20241.51001.60001.49001.51001.510016,700
Aug 2, 20241.75001.76001.65001.69001.690012,600
Aug 1, 20241.85001.88001.75001.79001.790014,400
Jul 31, 20241.88001.95001.88001.95001.95004,500
Jul 30, 20241.94001.95001.84001.84001.84003,600
Jul 29, 20242.06002.10001.88001.95001.95008,100
Jul 26, 20241.88002.00001.88001.99001.99008,300
Jul 25, 20241.78001.93001.78001.86001.86008,100
Jul 24, 20241.94001.95001.90001.90001.900014,500
Jul 23, 20242.05002.05001.91001.93001.930019,300
Jul 22, 20242.05002.05001.91002.00002.000015,300
Jul 19, 20241.80002.05001.80002.00002.000016,200
Jul 18, 20242.01002.08001.85001.88001.880013,400
Jul 17, 20242.10002.29002.00002.00002.000031,000
Jul 16, 20242.01002.20001.99002.07002.070062,300
Jul 15, 20241.87002.05001.83002.01002.010068,300
Jul 12, 20241.78001.87001.78001.86001.86003,600
Jul 11, 20241.82001.82001.78001.78001.78001,900
Jul 10, 20241.78001.90001.78001.83001.83005,700
Jul 9, 20241.81001.81001.75001.75001.750014,600
Jul 8, 20241.76001.87001.76001.79001.79003,200
Jul 5, 20241.76001.87001.75001.84001.840013,500
Jul 4, 20241.76001.83001.74001.82001.82003,800
Jul 3, 20241.81001.94001.81001.88001.880016,800
Jul 2, 20241.85001.93001.79001.89001.890027,500
Jun 28, 20241.95001.97001.82001.82001.820024,900
Jun 27, 20241.79001.99001.79001.99001.990045,800
Jun 26, 20241.80001.81001.73001.76001.760014,300
Jun 25, 20241.71001.87001.71001.81001.81007,900
Jun 24, 20241.80001.80001.70001.71001.710010,500
Jun 21, 20241.90001.90001.81001.84001.84003,800
Jun 20, 20241.91001.96001.88001.91001.91005,200
Jun 19, 20241.97001.97001.89001.89001.890012,700
Jun 18, 20242.03002.03001.90001.96001.96006,700
Jun 17, 20241.77001.98001.77001.90001.900042,500
Jun 14, 20241.93002.10001.88001.88001.880013,400
Jun 13, 20241.93001.99001.89001.99001.990018,400
Jun 12, 20241.78002.05001.78001.91001.910029,700
Jun 11, 20241.73001.89001.73001.83001.830011,600
Jun 10, 20241.82001.82001.75001.80001.800011,400
Jun 7, 20241.90001.90001.74001.78001.780013,400
Jun 6, 20241.79001.85001.72001.85001.850015,600
Jun 5, 20241.76001.79001.72001.79001.790012,100
Jun 4, 20241.77001.79001.69001.79001.79005,000
Jun 3, 20241.72001.75001.68001.73001.730031,300
May 31, 20241.74001.78001.74001.75001.75002,200
May 30, 20241.79001.79001.71001.74001.740014,700
May 29, 20241.76001.81001.71001.80001.800019,700
May 28, 20241.76001.82001.75001.80001.80004,600
May 27, 20241.76001.91001.76001.78001.7800800
May 24, 20241.80001.82001.74001.75001.750021,900
May 23, 20241.84001.86001.83001.84001.84004,000
May 22, 20241.90001.92001.82001.85001.850040,900
May 21, 20241.91002.05001.90001.90001.90004,200
May 17, 20241.98002.04001.91001.91001.910010,100
May 16, 20241.93002.02001.93001.97001.97001,700
May 15, 20241.83001.96001.81001.91001.91005,800
May 14, 20241.82002.00001.81001.81001.81006,400
May 13, 20241.78002.06001.76001.85001.850012,800
May 10, 20241.99001.99001.76001.76001.76006,400
May 9, 20241.99001.99001.89001.95001.95003,400
May 8, 20241.92002.11001.91002.03002.03001,600
May 7, 20242.00002.00001.99001.99001.9900600
May 6, 20242.06002.25001.99002.11002.110016,500
May 3, 20242.06002.37002.01002.06002.060031,800
May 2, 20241.62002.08001.62001.86001.860028,900
May 1, 20241.67001.71001.67001.71001.7100500
Apr 30, 20241.81001.82001.64001.68001.680013,300
Apr 29, 20241.90001.90001.80001.80001.80001,400
Apr 26, 20241.85001.90001.85001.90001.90004,900
Apr 25, 20241.84001.84001.72001.80001.80004,800
Apr 24, 20241.88001.88001.85001.85001.85001,400
Apr 23, 20241.68001.95001.68001.91001.91007,700
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 9, 20241.88001.90001.87001.88001.88001,400
Apr 8, 20241.92001.97001.87001.90001.90001,500
Apr 5, 20241.92002.02001.86001.86001.86007,200
Apr 4, 20242.06002.15001.99001.99001.990014,500
Apr 3, 20241.80002.15001.80002.06002.060015,300
Apr 2, 20241.95002.00001.88001.95001.950012,500
Apr 1, 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 8, 20242.07002.20002.00002.05002.050016,000
Mar 7, 20242.12002.12002.00002.01002.010041,700
Mar 6, 20242.01002.15002.01002.10002.100046,200
Mar 5, 20242.11002.14001.91001.91001.910058,000
Mar 4, 20242.39002.43002.05002.14002.140024,900
Mar 1, 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 9, 20242.80002.85002.63002.82002.820024,500
Feb 8, 20242.44002.71002.44002.64002.640041,500
Feb 7, 20242.26002.39002.11002.39002.390047,000
Feb 6, 20242.38002.39002.21002.38002.380021,800
Feb 5, 20242.22002.37002.20002.28002.28006,200
Feb 2, 20242.38002.47002.17002.29002.290017,900
Feb 1, 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

Related Tickers

NDA.V Neptune Digital Assets Corp.
1.3000
+11.11%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3600
0.00%
 
LUXX.CN Luxxfolio Holdings Inc.
0.0300
-14.29%
 
CSTR.V CryptoStar Corp.
0.0250
0.00%
 
BTCW.V Bitcoin Well Inc.
0.2450
+4.26%
 
CBIT.V Cathedra Bitcoin Inc.
0.0700
+7.69%
 
BTC.CN Bluesky Digital Assets Corp.
0.2650
+1.92%
 
DEFI.NE DeFi Technologies Inc.
4.4800
-2.40%
 
SATO.V SATO Technologies Corp.
0.2150
0.00%
 
HODL.CN Sol Strategies Inc.
5.62
+13.08%