Cboe CA - Delayed Quote CAD

DevvStream Holdings Inc. (DESG.NE)

Compare
0.8500 +0.3500 (+70.00%)
At close: October 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.5500 0.9000 0.5500 0.6000 0.6000 380,815
Oct 24, 2024 0.4150 0.5000 0.4100 0.5000 0.5000 73,458
Oct 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 22, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 18,750
Oct 21, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 17,250
Oct 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 7,000
Oct 17, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 6,000
Oct 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 4,000
Oct 15, 2024 0.4500 0.4500 0.4100 0.4100 0.4100 2,628
Oct 11, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Oct 10, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Oct 9, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 1,900
Oct 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 7, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 1,278
Oct 4, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 3,850
Oct 3, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Oct 2, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Oct 1, 2024 0.4750 0.4750 0.4550 0.4550 0.4550 2,827
Sep 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 26, 2024 0.4800 0.4800 0.4800 0.5000 0.5000 1,050
Sep 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 800
Sep 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,000
Sep 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 6,009
Sep 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,000
Sep 17, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 5,800
Sep 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 21,500
Sep 13, 2024 0.6500 0.6500 0.5000 0.5000 0.5000 110,315
Sep 12, 2024 0.6000 0.6700 0.5800 0.6700 0.6700 210,432
Sep 11, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,900
Sep 10, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 24,300
Sep 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 11,750
Sep 6, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 56,169
Sep 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 3,000
Sep 4, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 26,000
Sep 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 30, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,750
Aug 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Aug 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Aug 27, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 670
Aug 26, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 2,000
Aug 23, 2024 0.5900 0.6000 0.5300 0.5900 0.5900 36,750
Aug 22, 2024 0.5900 0.6000 0.5500 0.5500 0.5500 15,889
Aug 21, 2024 0.5900 0.6000 0.5900 0.5900 0.5900 25,250
Aug 20, 2024 0.5800 0.5800 0.5400 0.5900 0.5900 35,100
Aug 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 16, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 9,916
Aug 15, 2024 0.6000 0.6000 0.5500 0.5700 0.5700 49,500
Aug 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 925
Aug 13, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 8,069
Aug 12, 2024 0.5600 0.6000 0.5400 0.5400 0.5400 5,000
Aug 9, 2024 0.5600 0.5600 0.5600 0.5300 0.5300 10,697
Aug 8, 2024 0.5300 0.5600 0.4550 0.5600 0.5600 68,900
Aug 7, 2024 0.5200 0.5500 0.5200 0.5400 0.5400 3,000
Aug 6, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 7,000
Aug 2, 2024 0.4550 0.5400 0.4550 0.4800 0.4800 19,674
Aug 1, 2024 0.4750 0.4750 0.4500 0.4500 0.4500 5,500
Jul 31, 2024 0.4500 0.5000 0.4500 0.4800 0.4800 4,500
Jul 30, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 44,238
Jul 29, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 27,514
Jul 26, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 4,500
Jul 25, 2024 0.3500 0.3600 0.3100 0.3100 0.3100 43,000
Jul 24, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 1,000
Jul 23, 2024 0.3500 0.3550 0.3500 0.3500 0.3500 52,000
Jul 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,500
Jul 19, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 30,000
Jul 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 48,000
Jul 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,310
Jul 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 3, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 1,150
Jul 2, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 23,365
Jun 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Jun 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Jun 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 28,000
Jun 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 21, 2024 0.3900 0.4000 0.3500 0.3900 0.3900 42,500
Jun 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 57,000
Jun 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 6,000
Jun 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 17, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 3,500
Jun 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
Jun 13, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 4,900
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 7, 2024 0.3700 0.3850 0.3600 0.4000 0.4000 20,700
Jun 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 4,500
Jun 5, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jun 4, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jun 3, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 30, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 5,800
May 29, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 2,250
May 28, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 27, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 24, 2024 0.3750 0.4300 0.3700 0.4300 0.4300 3,750
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 22, 2024 0.3700 0.4150 0.3700 0.4000 0.4000 89,000
May 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 17, 2024 0.4250 0.4650 0.3800 0.4300 0.4300 49,865
May 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 15, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 62,077
May 14, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 5,500
May 13, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 8,222
May 10, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 500
May 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 774
May 6, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 7,000
May 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 30, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Apr 29, 2024 0.5000 0.5400 0.5000 0.5300 0.5300 9,018
Apr 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 24, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 17, 2024 0.5000 0.5000 0.4200 0.4700 0.4700 4,600
Apr 16, 2024 0.5000 0.5000 0.4700 0.5000 0.5000 1,000
Apr 15, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 3,000
Apr 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 29,000
Apr 11, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 10, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,500
Apr 8, 2024 0.6000 0.6700 0.6000 0.6700 0.6700 8,755
Apr 5, 2024 0.6400 0.7000 0.6000 0.6000 0.6000 36,018
Apr 4, 2024 0.5800 0.6400 0.5800 0.6400 0.6400 35,600
Apr 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Apr 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,500
Apr 1, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Mar 28, 2024 0.5500 0.6300 0.5500 0.6300 0.6300 36,905
Mar 27, 2024 0.5000 0.5400 0.5000 0.5500 0.5500 13,500
Mar 26, 2024 0.4750 0.5400 0.4750 0.4750 0.4750 20,615
Mar 25, 2024 0.4150 0.4700 0.4150 0.4700 0.4700 14,168
Mar 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 21, 2024 0.3900 0.4250 0.3800 0.3800 0.3800 176,524
Mar 20, 2024 0.4050 0.4050 0.3900 0.3900 0.3900 2,000
Mar 19, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 18, 2024 0.4100 0.4450 0.4100 0.4450 0.4450 4,500
Mar 15, 2024 0.3800 0.4200 0.3800 0.4200 0.4200 17,600
Mar 14, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 14,500
Mar 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 11,373
Mar 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 27,849
Mar 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 1, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 26,000
Feb 29, 2024 0.4250 0.4250 0.3900 0.3900 0.3900 1,745
Feb 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 615
Feb 27, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 2,500
Feb 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,500
Feb 23, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 57,945
Feb 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 6,035
Feb 21, 2024 0.3800 0.4250 0.3800 0.4300 0.4300 74,000
Feb 20, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 3,500
Feb 16, 2024 0.4000 0.4750 0.4000 0.4250 0.4250 111,860
Feb 15, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 20,000
Feb 14, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 30,000
Feb 13, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Feb 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 9, 2024 0.3750 0.3850 0.3600 0.3800 0.3800 16,400
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 5, 2024 0.3800 0.3800 0.3800 0.4000 0.4000 5,050
Feb 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 12,000
Feb 1, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 1,991
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jan 30, 2024 0.4000 0.4300 0.3800 0.4300 0.4300 46,393
Jan 29, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 500
Jan 26, 2024 0.4200 0.4200 0.3800 0.4300 0.4300 41,800
Jan 25, 2024 0.3800 0.4400 0.3800 0.4400 0.4400 12,500
Jan 24, 2024 0.3800 0.4300 0.3750 0.4000 0.4000 52,500
Jan 23, 2024 0.4500 0.4500 0.3850 0.3850 0.3850 33,930
Jan 22, 2024 0.4950 0.4950 0.4600 0.4600 0.4600 2,407
Jan 19, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 56,850
Jan 18, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 99,635
Jan 17, 2024 0.3600 0.5000 0.3600 0.5000 0.5000 58,707
Jan 16, 2024 0.4200 0.4200 0.3500 0.3850 0.3850 87,250
Jan 15, 2024 0.4750 0.4750 0.4200 0.4200 0.4200 24,750
Jan 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Jan 11, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 -
Jan 10, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 1,679
Jan 9, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 2,000
Jan 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 30,500
Jan 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 3, 2024 0.5500 0.6200 0.5500 0.6000 0.6000 5,037
Jan 2, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 510
Dec 29, 2023 0.6000 0.6500 0.5700 0.5700 0.5700 3,500
Dec 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,100
Dec 27, 2023 0.4900 0.5700 0.4900 0.5700 0.5700 6,500
Dec 22, 2023 0.4750 0.4900 0.4500 0.4900 0.4900 61,055
Dec 21, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 20, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 15,485
Dec 19, 2023 0.5500 0.5500 0.4800 0.4800 0.4800 8,000
Dec 18, 2023 0.5200 0.5500 0.5000 0.5300 0.5300 68,013
Dec 15, 2023 0.5500 0.5700 0.5300 0.5200 0.5200 4,100
Dec 14, 2023 0.6000 0.6000 0.5300 0.5300 0.5300 19,829
Dec 13, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 5,000
Dec 12, 2023 0.7000 0.7000 0.6000 0.6000 0.6000 5,500
Dec 11, 2023 0.6500 0.7900 0.6400 0.7000 0.7000 27,330
Dec 8, 2023 0.7000 0.7000 0.5300 0.6200 0.6200 48,775
Dec 7, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 6, 2023 0.7000 0.7300 0.6900 0.7300 0.7300 6,400
Dec 5, 2023 0.6500 0.7200 0.6500 0.7200 0.7200 2,200
Dec 4, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 3,550
Dec 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,417
Nov 30, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 2,500
Nov 29, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 500
Nov 28, 2023 0.6700 0.7400 0.5000 0.5500 0.5500 38,500
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,590
Nov 24, 2023 0.5600 0.6500 0.5600 0.6500 0.6500 13,211
Nov 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
Nov 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,250
Nov 21, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 9,500
Nov 20, 2023 0.5200 0.6000 0.5000 0.5100 0.5100 43,800
Nov 17, 2023 0.4900 0.5700 0.4900 0.5500 0.5500 38,115
Nov 16, 2023 0.5000 0.5200 0.4900 0.4900 0.4900 15,600
Nov 15, 2023 0.5000 0.5000 0.4500 0.5000 0.5000 107,544
Nov 14, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 2,000
Nov 13, 2023 0.5500 0.6000 0.5200 0.5200 0.5200 5,500
Nov 10, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
Nov 9, 2023 0.5600 0.5900 0.5500 0.5500 0.5500 7,948
Nov 8, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 4,500
Nov 7, 2023 0.5000 0.6000 0.5000 0.5900 0.5900 55,625
Nov 6, 2023 0.5100 0.5500 0.5000 0.5100 0.5100 52,180
Nov 3, 2023 0.5200 0.5500 0.5200 0.5300 0.5300 9,000
Nov 2, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 600
Nov 1, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 45,212
Oct 31, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 2,610
Oct 30, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 97,000
Oct 27, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 34,000
Oct 26, 2023 0.6000 0.6000 0.6000 0.6200 0.6200 6,100
Oct 25, 2023 0.6000 0.6200 0.5700 0.6300 0.6300 76,100

Related Tickers