Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 2.10 | -0.08 | -3.67% | 2.1317 | 2.1748 | 2.03 | 297,683 |
| Jan 09 2025 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0 |
| Jan 08 2025 | 2.18 | 0.10 | 4.81% | 2.03 | 2.25 | 1.87 | 327,331 |
| Jan 07 2025 | 2.08 | 0.28 | 15.56% | 1.81 | 2.14 | 1.78 | 470,400 |
| Jan 06 2025 | 1.80 | 0.05 | 2.86% | 1.80 | 1.85 | 1.77 | 182,557 |
| Jan 03 2025 | 1.75 | 0.00 | 0.00% | 1.78 | 1.83 | 1.72 | 164,853 |
| Jan 02 2025 | 1.75 | -0.02 | -1.13% | 1.80 | 1.89 | 1.74 | 174,395 |
| Dec 31 2024 | 1.77 | 0.02 | 1.14% | 1.77 | 1.79 | 1.74 | 61,152 |
| Dec 30 2024 | 1.75 | -0.05 | -2.78% | 1.77 | 1.7892 | 1.72 | 50,012 |
| Dec 27 2024 | 1.80 | -0.03 | -1.64% | 1.81 | 1.85 | 1.77 | 64,786 |
| Dec 26 2024 | 1.83 | -0.04 | -2.14% | 1.85 | 1.85 | 1.75 | 34,825 |
| Dec 24 2024 | 1.87 | 0.10 | 5.65% | 1.80 | 1.92 | 1.74 | 59,839 |
| Dec 23 2024 | 1.77 | -0.10 | -5.35% | 1.85 | 1.85 | 1.72 | 132,432 |
| Dec 20 2024 | 1.87 | -0.02 | -1.06% | 1.86 | 1.8792 | 1.82 | 52,275 |
| Dec 19 2024 | 1.89 | 0.02 | 1.07% | 1.845 | 1.91 | 1.82 | 79,984 |
| Dec 18 2024 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 1.82 | 106,221 |
| Dec 17 2024 | 1.87 | -0.01 | -0.53% | 1.8206 | 1.8794 | 1.82 | 112,249 |
| Dec 16 2024 | 1.88 | 0.05 | 2.73% | 1.835 | 1.89 | 1.81 | 133,951 |
| Dec 13 2024 | 1.83 | -0.02 | -1.08% | 1.84 | 1.84 | 1.77 | 32,526 |
| Dec 12 2024 | 1.85 | 0.12 | 6.94% | 1.75 | 1.87 | 1.73 | 113,457 |
| Dec 11 2024 | 1.73 | -0.04 | -2.26% | 1.76 | 1.80 | 1.70 | 116,873 |
| Dec 10 2024 | 1.77 | -0.02 | -1.12% | 1.77 | 1.85 | 1.76 | 66,251 |
| Dec 09 2024 | 1.79 | 0.01 | 0.56% | 1.79 | 1.89 | 1.75 | 91,771 |
| Dec 06 2024 | 1.78 | 0.02 | 1.14% | 1.755 | 1.81 | 1.74 | 61,384 |
| Dec 05 2024 | 1.76 | 0.06 | 3.53% | 1.67 | 1.77 | 1.54 | 229,195 |
| Dec 04 2024 | 1.70 | -0.04 | -2.30% | 1.755 | 1.775 | 1.6701 | 183,898 |
| Dec 03 2024 | 1.74 | -0.03 | -1.69% | 1.79 | 1.82 | 1.74 | 72,901 |
| Dec 02 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.8199 | 1.72 | 82,336 |
| Nov 29 2024 | 1.78 | 0.01 | 0.56% | 1.7401 | 1.82 | 1.7401 | 57,528 |
| Nov 27 2024 | 1.77 | 0.02 | 1.14% | 1.72 | 1.81 | 1.72 | 68,108 |
| Nov 26 2024 | 1.75 | 0.00 | 0.00% | 1.7881 | 1.7881 | 1.64 | 152,817 |
| Nov 25 2024 | 1.75 | 0.02 | 1.16% | 1.76 | 1.85 | 1.74 | 162,478 |
| Nov 22 2024 | 1.73 | -0.02 | -1.14% | 1.78 | 1.78 | 1.7207 | 41,067 |
| Nov 21 2024 | 1.75 | -0.04 | -2.23% | 1.73 | 1.76 | 1.685 | 92,390 |
| Nov 20 2024 | 1.79 | 0.09 | 5.29% | 1.72 | 1.79 | 1.69 | 142,862 |
| Nov 19 2024 | 1.70 | 0.06 | 3.66% | 1.6552 | 1.72 | 1.65 | 144,568 |
| Nov 18 2024 | 1.64 | -0.04 | -2.38% | 1.6746 | 1.735 | 1.6294 | 219,558 |
| Nov 15 2024 | 1.68 | 0.04 | 2.44% | 1.64 | 1.70 | 1.615 | 240,419 |
| Nov 14 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.68 | 1.56 | 424,706 |
| Nov 13 2024 | 1.63 | -0.13 | -7.39% | 1.75 | 1.7656 | 1.545 | 1,126,554 |
| Nov 12 2024 | 1.76 | -0.07 | -3.83% | 1.86 | 1.86 | 1.70 | 189,691 |
| Nov 11 2024 | 1.83 | 0.00 | 0.00% | 1.88 | 1.89 | 1.81 | 65,533 |
| Nov 08 2024 | 1.83 | -0.01 | -0.54% | 1.79 | 1.90 | 1.759 | 101,150 |
| Nov 07 2024 | 1.84 | 0.15 | 8.88% | 1.70 | 1.86 | 1.685 | 244,495 |
| Nov 06 2024 | 1.69 | 0.00 | 0.00% | 1.75 | 1.779 | 1.69 | 40,526 |
| Nov 05 2024 | 1.69 | 0.01 | 0.60% | 1.65 | 1.71 | 1.64 | 42,261 |
| Nov 04 2024 | 1.68 | -0.01 | -0.59% | 1.70 | 1.76 | 1.63 | 59,721 |
| Nov 01 2024 | 1.69 | 0.05 | 3.05% | 1.62 | 1.70 | 1.62 | 47,799 |
| Oct 31 2024 | 1.64 | -0.11 | -6.29% | 1.79 | 1.79 | 1.625 | 114,338 |
| Oct 30 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.80 | 1.70 | 73,925 |
| Oct 29 2024 | 1.76 | -0.03 | -1.68% | 1.7864 | 1.84 | 1.72 | 82,069 |
| Oct 28 2024 | 1.79 | 0.09 | 5.29% | 1.68 | 1.81 | 1.68 | 50,252 |
| Oct 25 2024 | 1.70 | -0.06 | -3.41% | 1.74 | 1.80 | 1.67 | 48,286 |
| Oct 24 2024 | 1.76 | 0.00 | 0.00% | 1.79 | 1.79 | 1.68 | 29,009 |
| Oct 23 2024 | 1.76 | -0.07 | -3.83% | 1.80 | 1.825 | 1.65 | 88,961 |
| Oct 22 2024 | 1.83 | -0.02 | -1.08% | 1.87 | 1.88 | 1.83 | 44,828 |
| Oct 21 2024 | 1.85 | -0.02 | -1.07% | 1.90 | 1.91 | 1.80 | 139,138 |
| Oct 18 2024 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 1.85 | 57,933 |
| Oct 17 2024 | 1.87 | 0.00 | 0.00% | 1.86 | 1.87 | 1.82 | 57,753 |
| Oct 16 2024 | 1.87 | 0.05 | 2.75% | 1.86 | 1.88 | 1.83 | 31,578 |
| Oct 15 2024 | 1.82 | -0.02 | -1.09% | 1.84 | 1.85 | 1.80 | 41,571 |
| Oct 14 2024 | 1.84 | 0.09 | 5.14% | 1.75 | 1.86 | 1.71 | 60,336 |
