DHT-UN.TODHT-UN.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $16.83 | $16.83 | $16.35 | $16.57 | 8,616 |
| 3/2/2026 | $16.66 | $16.96 | $16.55 | $16.77 | 21,205 |
| 2/27/2026 | $16.99 | $17.10 | $16.68 | $16.91 | 35,444 |
| 2/26/2026 | $16.57 | $17.20 | $16.57 | $17.20 | 20,041 |
| 2/25/2026 | $16.74 | $17.00 | $16.56 | $16.99 | 33,670 |
| 2/24/2026 | $16.11 | $16.75 | $16.11 | $16.74 | 47,804 |
| 2/23/2026 | $16.14 | $16.27 | $16.01 | $16.12 | 11,431 |
| 2/20/2026 | $16.10 | $16.33 | $16.04 | $16.27 | 13,795 |
| 2/19/2026 | $16.05 | $16.19 | $16.01 | $16.19 | 43,155 |
| 2/18/2026 | $15.99 | $16.17 | $15.99 | $16.06 | 21,373 |
| 2/17/2026 | $16.25 | $16.25 | $15.94 | $16.03 | 19,890 |
| 2/13/2026 | $16.08 | $16.19 | $15.90 | $16.00 | 19,475 |
| 2/12/2026 | $15.79 | $16.11 | $15.73 | $15.84 | 14,320 |
| 2/11/2026 | $16.38 | $16.38 | $15.50 | $15.84 | 45,930 |
| 2/10/2026 | $16.48 | $16.48 | $16.10 | $16.10 | 16,239 |
| 2/9/2026 | $16.28 | $16.39 | $16.16 | $16.38 | 9,650 |
| 2/6/2026 | $16.06 | $16.30 | $15.99 | $16.30 | 8,824 |
| 2/5/2026 | $16.33 | $16.60 | $15.98 | $16.05 | 92,217 |
| 2/4/2026 | $16.39 | $16.75 | $16.31 | $16.59 | 45,426 |
| 2/3/2026 | $16.32 | $16.60 | $16.24 | $16.50 | 13,879 |
| 2/2/2026 | $16.11 | $16.65 | $16.02 | $16.45 | 33,685 |
| 1/30/2026 | $15.87 | $16.21 | $15.83 | $16.16 | 20,791 |
| 1/29/2026 | $15.35 | $16.28 | $15.35 | $16.01 | 283,763 |
| 1/28/2026 | $15.36 | $15.59 | $15.30 | $15.51 | 40,303 |
| 1/27/2026 | $15.03 | $15.62 | $15.03 | $15.50 | 52,034 |
| 1/26/2026 | $15.41 | $15.64 | $15.30 | $15.40 | 39,161 |
| 1/23/2026 | $15.37 | $15.60 | $15.29 | $15.55 | 18,307 |
| 1/22/2026 | $15.53 | $15.71 | $15.43 | $15.52 | 17,341 |
| 1/21/2026 | $15.05 | $15.79 | $15.00 | $15.65 | 71,917 |
| 1/20/2026 | $15.87 | $15.91 | $15.23 | $15.23 | 38,650 |
| 1/19/2026 | $15.95 | $15.95 | $15.60 | $15.81 | 14,462 |
| 1/16/2026 | $15.72 | $15.78 | $15.60 | $15.70 | 28,361 |
| 1/15/2026 | $16.23 | $16.23 | $15.75 | $15.84 | 22,721 |
| 1/14/2026 | $16.25 | $16.25 | $15.98 | $16.11 | 11,747 |
| 1/13/2026 | $16.39 | $16.91 | $16.18 | $16.22 | 29,785 |
| 1/12/2026 | $16.33 | $16.45 | $16.13 | $16.39 | 21,648 |
| 1/9/2026 | $15.94 | $16.23 | $15.76 | $16.07 | 20,689 |
| 1/8/2026 | $15.47 | $15.94 | $15.42 | $15.87 | 19,553 |
| 1/7/2026 | $15.67 | $15.90 | $15.37 | $15.45 | 64,565 |
| 1/6/2026 | $15.63 | $15.93 | $15.62 | $15.72 | 11,521 |
| 1/5/2026 | $16.35 | $16.35 | $15.55 | $15.55 | 39,890 |
| 1/2/2026 | $16.07 | $16.15 | $15.82 | $16.09 | 17,528 |
| 12/31/2025 | $15.77 | $16.13 | $15.67 | $16.07 | 30,494 |
| 12/30/2025 | $15.87 | $15.92 | $15.74 | $15.78 | 16,934 |
| 12/29/2025 | $16.09 | $16.24 | $15.82 | $15.85 | 9,396 |
| 12/24/2025 | $16.11 | $16.11 | $15.89 | $16.00 | 23,365 |
| 12/23/2025 | $16.39 | $16.39 | $16.13 | $16.15 | 39,594 |
| 12/22/2025 | $16.25 | $16.30 | $16.14 | $16.14 | 23,724 |
| 12/19/2025 | $16.39 | $16.60 | $16.26 | $16.26 | 9,732 |
| 12/18/2025 | $16.79 | $16.79 | $16.36 | $16.43 | 30,761 |
| 12/17/2025 | $16.59 | $16.85 | $16.50 | $16.50 | 54,237 |
| 12/16/2025 | $17.19 | $17.19 | $16.43 | $16.45 | 20,485 |
| 12/15/2025 | $17.09 | $17.15 | $16.75 | $16.84 | 36,350 |
| 12/12/2025 | $16.73 | $17.31 | $16.54 | $17.07 | 50,321 |
| 12/11/2025 | $16.92 | $17.08 | $16.78 | $16.86 | 26,358 |
| 12/10/2025 | $16.87 | $17.25 | $16.68 | $16.81 | 58,033 |
| 12/9/2025 | $16.03 | $16.90 | $16.03 | $16.51 | 40,241 |
| 12/8/2025 | $16.50 | $16.50 | $16.06 | $16.16 | 29,457 |
| 12/5/2025 | $16.55 | $16.65 | $16.46 | $16.46 | 4,655 |
| 12/4/2025 | $16.60 | $16.64 | $16.46 | $16.46 | 14,599 |
| 12/3/2025 | $16.46 | $16.70 | $16.46 | $16.51 | 15,351 |