Toronto - Delayed Quote CAD
The Descartes Systems Group Inc. (DSG.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 147.71 | 148.26 | 146.60 | 147.04 | 147.04 | 61,900 |
Oct 17, 2024 | 147.18 | 148.71 | 146.35 | 147.70 | 147.70 | 74,600 |
Oct 16, 2024 | 147.57 | 147.57 | 145.56 | 145.91 | 145.91 | 119,900 |
Oct 15, 2024 | 145.67 | 149.07 | 144.37 | 148.00 | 148.00 | 216,200 |
Oct 11, 2024 | 143.44 | 146.04 | 143.25 | 145.46 | 145.46 | 83,600 |
Oct 10, 2024 | 142.26 | 143.58 | 142.26 | 143.00 | 143.00 | 89,400 |
Oct 9, 2024 | 139.31 | 143.56 | 139.31 | 143.31 | 143.31 | 117,500 |
Oct 8, 2024 | 136.74 | 139.43 | 136.73 | 139.29 | 139.29 | 61,100 |
Oct 7, 2024 | 138.38 | 138.38 | 136.07 | 136.74 | 136.74 | 52,800 |
Oct 4, 2024 | 136.86 | 138.47 | 136.27 | 138.35 | 138.35 | 64,200 |
Oct 3, 2024 | 137.09 | 137.34 | 135.04 | 136.28 | 136.28 | 84,800 |
Oct 2, 2024 | 137.56 | 138.66 | 137.02 | 137.30 | 137.30 | 81,900 |
Oct 1, 2024 | 139.11 | 139.11 | 135.89 | 137.66 | 137.66 | 86,500 |
Sep 30, 2024 | 137.85 | 139.35 | 135.87 | 139.17 | 139.17 | 193,900 |
Sep 27, 2024 | 141.35 | 141.35 | 137.85 | 137.99 | 137.99 | 114,400 |
Sep 26, 2024 | 139.73 | 141.45 | 139.01 | 141.35 | 141.35 | 119,800 |
Sep 25, 2024 | 137.71 | 139.15 | 137.33 | 137.94 | 137.94 | 90,700 |
Sep 24, 2024 | 139.78 | 139.78 | 136.89 | 137.80 | 137.80 | 78,700 |
Sep 23, 2024 | 139.29 | 140.33 | 137.75 | 139.88 | 139.88 | 297,500 |
Sep 20, 2024 | 139.07 | 140.06 | 138.67 | 139.08 | 139.08 | 183,000 |
Sep 19, 2024 | 137.88 | 140.00 | 137.07 | 139.67 | 139.67 | 135,500 |
Sep 18, 2024 | 134.79 | 137.50 | 134.47 | 136.39 | 136.39 | 112,400 |
Sep 17, 2024 | 136.19 | 136.82 | 134.69 | 134.73 | 134.73 | 125,700 |
Sep 16, 2024 | 133.37 | 135.66 | 133.37 | 135.44 | 135.44 | 69,000 |
Sep 13, 2024 | 132.68 | 133.76 | 132.52 | 133.37 | 133.37 | 86,400 |
Sep 12, 2024 | 131.58 | 133.60 | 131.51 | 132.82 | 132.82 | 73,400 |
Sep 11, 2024 | 130.53 | 132.75 | 129.47 | 131.58 | 131.58 | 114,700 |
Sep 10, 2024 | 130.89 | 131.24 | 128.77 | 131.03 | 131.03 | 120,500 |
Sep 9, 2024 | 129.89 | 132.43 | 128.73 | 130.71 | 130.71 | 113,500 |
Sep 6, 2024 | 128.74 | 129.72 | 126.16 | 128.20 | 128.20 | 134,600 |
Sep 5, 2024 | 132.30 | 136.13 | 128.40 | 128.76 | 128.76 | 188,200 |
Sep 4, 2024 | 134.05 | 134.50 | 132.32 | 133.37 | 133.37 | 139,300 |
Sep 3, 2024 | 135.89 | 136.92 | 134.05 | 135.05 | 135.05 | 115,100 |
Aug 30, 2024 | 134.72 | 136.72 | 134.14 | 135.89 | 135.89 | 232,100 |
Aug 29, 2024 | 134.23 | 136.30 | 134.23 | 134.75 | 134.75 | 62,500 |
Aug 28, 2024 | 136.39 | 137.03 | 134.13 | 134.16 | 134.16 | 63,700 |
Aug 27, 2024 | 134.85 | 137.08 | 134.85 | 136.39 | 136.39 | 76,100 |
Aug 26, 2024 | 134.29 | 135.82 | 133.37 | 135.55 | 135.55 | 85,700 |
Aug 23, 2024 | 136.56 | 136.56 | 133.73 | 134.59 | 134.59 | 72,800 |
Aug 22, 2024 | 137.29 | 137.96 | 135.29 | 135.29 | 135.29 | 48,400 |
Aug 21, 2024 | 136.67 | 136.92 | 135.28 | 136.92 | 136.92 | 53,900 |
Aug 20, 2024 | 136.98 | 137.73 | 135.98 | 136.55 | 136.55 | 42,900 |
Aug 19, 2024 | 137.05 | 137.33 | 136.46 | 137.01 | 137.01 | 72,600 |
Aug 16, 2024 | 136.13 | 137.50 | 135.48 | 136.91 | 136.91 | 71,400 |
Aug 15, 2024 | 135.01 | 136.95 | 134.78 | 136.18 | 136.18 | 52,000 |
Aug 14, 2024 | 131.79 | 134.00 | 131.50 | 133.86 | 133.86 | 162,700 |
Aug 13, 2024 | 132.29 | 132.98 | 131.34 | 131.81 | 131.81 | 85,900 |
Aug 12, 2024 | 133.35 | 133.35 | 131.79 | 132.03 | 132.03 | 62,300 |
Aug 9, 2024 | 130.58 | 132.79 | 130.34 | 132.69 | 132.69 | 70,600 |
Aug 8, 2024 | 130.05 | 131.16 | 129.65 | 130.59 | 130.59 | 83,000 |
Aug 7, 2024 | 130.07 | 131.50 | 128.60 | 129.18 | 129.18 | 84,600 |
Aug 6, 2024 | 131.10 | 131.32 | 128.91 | 129.16 | 129.16 | 223,500 |
Aug 2, 2024 | 136.01 | 136.49 | 132.13 | 132.81 | 132.81 | 163,900 |
Aug 1, 2024 | 140.35 | 141.12 | 137.79 | 138.16 | 138.16 | 84,700 |
Jul 31, 2024 | 141.20 | 141.82 | 140.18 | 140.42 | 140.42 | 107,200 |
Jul 30, 2024 | 139.76 | 140.29 | 138.12 | 139.28 | 139.28 | 133,400 |
Jul 29, 2024 | 139.43 | 140.18 | 138.83 | 139.48 | 139.48 | 76,800 |
Jul 26, 2024 | 138.51 | 139.70 | 138.28 | 138.95 | 138.95 | 34,900 |
Jul 25, 2024 | 136.87 | 138.94 | 136.25 | 137.77 | 137.77 | 81,600 |
Jul 24, 2024 | 138.02 | 139.14 | 136.24 | 136.42 | 136.42 | 94,600 |
Jul 23, 2024 | 138.00 | 140.24 | 137.75 | 139.12 | 139.12 | 76,900 |
Jul 22, 2024 | 137.64 | 138.10 | 136.48 | 137.62 | 137.62 | 70,900 |
Jul 19, 2024 | 135.13 | 137.07 | 135.13 | 136.51 | 136.51 | 60,300 |
Jul 18, 2024 | 137.67 | 137.67 | 134.33 | 135.12 | 135.12 | 123,000 |
Jul 17, 2024 | 140.00 | 141.09 | 136.44 | 137.19 | 137.19 | 119,300 |
Jul 16, 2024 | 141.14 | 143.33 | 141.14 | 141.92 | 141.92 | 89,900 |
Jul 15, 2024 | 138.04 | 141.12 | 138.04 | 140.82 | 140.82 | 89,100 |
Jul 12, 2024 | 136.46 | 138.41 | 136.46 | 137.76 | 137.76 | 64,500 |
Jul 11, 2024 | 135.94 | 137.32 | 135.70 | 136.40 | 136.40 | 63,000 |
Jul 10, 2024 | 136.63 | 137.30 | 134.38 | 135.83 | 135.83 | 85,100 |
Jul 9, 2024 | 136.12 | 138.57 | 135.27 | 136.76 | 136.76 | 83,300 |
Jul 8, 2024 | 134.71 | 136.48 | 133.94 | 136.38 | 136.38 | 110,900 |
Jul 5, 2024 | 134.64 | 135.65 | 134.45 | 134.70 | 134.70 | 114,100 |
Jul 4, 2024 | 135.48 | 135.48 | 133.85 | 134.71 | 134.71 | 24,600 |
Jul 3, 2024 | 136.00 | 136.80 | 133.37 | 133.61 | 133.61 | 64,700 |
Jul 2, 2024 | 133.30 | 136.50 | 133.30 | 136.22 | 136.22 | 133,800 |
Jun 28, 2024 | 133.21 | 135.35 | 132.00 | 132.55 | 132.55 | 112,200 |
Jun 27, 2024 | 130.56 | 133.40 | 130.54 | 133.15 | 133.15 | 93,300 |
Jun 26, 2024 | 129.73 | 130.56 | 128.99 | 130.42 | 130.42 | 99,000 |
Jun 25, 2024 | 129.72 | 130.14 | 128.39 | 129.47 | 129.47 | 128,500 |
Jun 24, 2024 | 129.00 | 130.29 | 128.44 | 129.13 | 129.13 | 129,500 |
Jun 21, 2024 | 128.00 | 129.77 | 127.72 | 129.16 | 129.16 | 403,200 |
Jun 20, 2024 | 129.46 | 130.67 | 126.86 | 127.86 | 127.86 | 104,100 |
Jun 19, 2024 | 129.65 | 130.41 | 126.07 | 128.95 | 128.95 | 70,400 |
Jun 18, 2024 | 129.70 | 130.15 | 128.97 | 130.04 | 130.04 | 89,000 |
Jun 17, 2024 | 129.08 | 130.42 | 127.96 | 130.09 | 130.09 | 127,800 |
Jun 14, 2024 | 130.37 | 131.12 | 128.75 | 129.20 | 129.20 | 127,100 |
Jun 13, 2024 | 129.33 | 131.03 | 129.29 | 130.36 | 130.36 | 139,100 |
Jun 12, 2024 | 127.26 | 129.38 | 127.25 | 129.14 | 129.14 | 142,300 |
Jun 11, 2024 | 126.90 | 127.46 | 126.20 | 126.94 | 126.94 | 73,200 |
Jun 10, 2024 | 125.35 | 127.20 | 125.02 | 126.94 | 126.94 | 81,600 |
Jun 7, 2024 | 127.14 | 127.14 | 125.15 | 125.42 | 125.42 | 57,700 |
Jun 6, 2024 | 127.00 | 127.91 | 126.73 | 127.11 | 127.11 | 77,300 |
Jun 5, 2024 | 123.86 | 127.11 | 123.86 | 126.98 | 126.98 | 87,800 |
Jun 4, 2024 | 124.56 | 124.98 | 121.84 | 123.54 | 123.54 | 138,300 |
Jun 3, 2024 | 125.87 | 126.39 | 123.36 | 124.07 | 124.07 | 132,700 |
May 31, 2024 | 125.07 | 126.00 | 122.74 | 125.86 | 125.86 | 981,100 |
May 30, 2024 | 131.05 | 131.05 | 124.25 | 124.73 | 124.73 | 290,000 |
May 29, 2024 | 134.55 | 135.86 | 133.85 | 133.89 | 133.89 | 171,600 |
May 28, 2024 | 136.79 | 137.16 | 134.12 | 135.27 | 135.27 | 133,000 |
May 27, 2024 | 137.00 | 137.31 | 136.30 | 136.54 | 136.54 | 43,700 |
May 24, 2024 | 136.03 | 137.06 | 134.85 | 136.84 | 136.84 | 99,300 |
May 23, 2024 | 136.47 | 137.01 | 135.53 | 135.90 | 135.90 | 87,700 |
May 22, 2024 | 134.99 | 137.24 | 134.03 | 135.99 | 135.99 | 100,700 |
May 21, 2024 | 135.45 | 135.65 | 134.01 | 134.44 | 134.44 | 103,800 |
May 17, 2024 | 133.55 | 134.01 | 132.38 | 133.28 | 133.28 | 109,100 |
May 16, 2024 | 132.66 | 133.49 | 131.61 | 132.84 | 132.84 | 72,900 |
May 15, 2024 | 131.41 | 132.85 | 130.91 | 132.67 | 132.67 | 145,400 |
May 14, 2024 | 132.65 | 132.79 | 129.27 | 130.66 | 130.66 | 92,900 |
May 13, 2024 | 133.51 | 134.12 | 132.51 | 133.28 | 133.28 | 55,100 |
May 10, 2024 | 133.63 | 134.21 | 133.09 | 133.09 | 133.09 | 47,200 |
May 9, 2024 | 133.97 | 134.40 | 133.24 | 133.61 | 133.61 | 62,300 |
May 8, 2024 | 132.27 | 134.14 | 132.24 | 134.02 | 134.02 | 80,000 |
May 7, 2024 | 132.87 | 133.77 | 132.47 | 133.41 | 133.41 | 65,700 |
May 6, 2024 | 130.74 | 133.00 | 130.74 | 132.64 | 132.64 | 55,800 |
May 3, 2024 | 130.22 | 131.14 | 129.28 | 130.54 | 130.54 | 72,900 |
May 2, 2024 | 131.49 | 131.49 | 129.52 | 130.17 | 130.17 | 85,500 |
May 1, 2024 | 127.48 | 132.30 | 126.14 | 130.50 | 130.50 | 119,300 |
Apr 30, 2024 | 127.71 | 129.22 | 127.48 | 127.70 | 127.70 | 146,000 |
Apr 29, 2024 | 128.86 | 129.38 | 127.62 | 128.34 | 128.34 | 123,100 |
Apr 26, 2024 | 129.71 | 131.01 | 127.16 | 128.80 | 128.80 | 118,000 |
Apr 25, 2024 | 127.80 | 129.92 | 127.18 | 129.04 | 129.04 | 114,700 |
Apr 24, 2024 | 128.63 | 129.95 | 128.42 | 129.37 | 129.37 | 104,900 |
Apr 23, 2024 | 125.77 | 131.18 | 125.77 | 128.51 | 128.51 | 196,400 |
Apr 22, 2024 | 123.95 | 126.08 | 123.91 | 125.54 | 125.54 | 64,900 |
Apr 19, 2024 | 123.65 | 124.37 | 122.68 | 124.03 | 124.03 | 187,100 |
Apr 18, 2024 | 124.25 | 124.50 | 122.59 | 124.16 | 124.16 | 81,700 |
Apr 17, 2024 | 125.61 | 126.53 | 124.12 | 124.64 | 124.64 | 81,600 |
Apr 16, 2024 | 123.36 | 125.89 | 122.16 | 125.70 | 125.70 | 135,400 |
Apr 15, 2024 | 122.56 | 122.95 | 120.22 | 120.37 | 120.37 | 63,700 |
Apr 12, 2024 | 123.40 | 124.13 | 121.82 | 122.21 | 122.21 | 92,700 |
Apr 11, 2024 | 121.92 | 123.44 | 121.81 | 123.15 | 123.15 | 103,800 |
Apr 10, 2024 | 122.26 | 122.63 | 120.70 | 121.61 | 121.61 | 86,700 |
Apr 9, 2024 | 122.65 | 123.37 | 122.12 | 122.75 | 122.75 | 58,500 |
Apr 8, 2024 | 121.59 | 122.88 | 121.18 | 122.65 | 122.65 | 35,600 |
Apr 5, 2024 | 120.90 | 122.74 | 120.89 | 121.97 | 121.97 | 91,300 |
Apr 4, 2024 | 122.31 | 122.67 | 120.82 | 120.87 | 120.87 | 46,900 |
Apr 3, 2024 | 123.00 | 123.71 | 121.42 | 121.62 | 121.62 | 58,400 |
Apr 2, 2024 | 124.97 | 125.20 | 123.15 | 123.24 | 123.24 | 73,400 |
Apr 1, 2024 | 124.09 | 127.82 | 124.09 | 126.13 | 126.13 | 67,800 |
Mar 28, 2024 | 124.72 | 124.83 | 123.65 | 123.90 | 123.90 | 90,500 |
Mar 27, 2024 | 126.49 | 126.50 | 124.23 | 124.95 | 124.95 | 91,600 |
Mar 26, 2024 | 125.82 | 126.09 | 124.88 | 125.43 | 125.43 | 116,800 |
Mar 25, 2024 | 125.98 | 126.38 | 124.97 | 125.20 | 125.20 | 68,500 |
Mar 22, 2024 | 126.65 | 126.70 | 124.87 | 126.19 | 126.19 | 60,500 |
Mar 21, 2024 | 126.30 | 127.91 | 126.27 | 126.54 | 126.54 | 42,700 |
Mar 20, 2024 | 125.18 | 126.67 | 125.18 | 126.22 | 126.22 | 50,300 |
Mar 19, 2024 | 124.80 | 125.98 | 123.76 | 125.18 | 125.18 | 57,800 |
Mar 18, 2024 | 125.54 | 126.27 | 124.53 | 125.30 | 125.30 | 59,700 |
Mar 15, 2024 | 125.15 | 125.77 | 123.95 | 125.08 | 125.08 | 210,800 |
Mar 14, 2024 | 125.46 | 126.91 | 124.82 | 125.57 | 125.57 | 103,300 |
Mar 13, 2024 | 127.11 | 127.75 | 124.67 | 125.19 | 125.19 | 95,200 |
Mar 12, 2024 | 124.24 | 127.56 | 124.24 | 127.14 | 127.14 | 140,000 |
Mar 11, 2024 | 123.39 | 124.92 | 123.22 | 124.19 | 124.19 | 63,400 |
Mar 8, 2024 | 123.13 | 124.47 | 121.89 | 123.43 | 123.43 | 107,900 |
Mar 7, 2024 | 119.22 | 125.94 | 119.22 | 123.32 | 123.32 | 162,300 |
Mar 6, 2024 | 115.93 | 118.03 | 115.40 | 117.90 | 117.90 | 155,000 |
Mar 5, 2024 | 122.68 | 122.80 | 115.30 | 115.39 | 115.39 | 162,400 |
Mar 4, 2024 | 120.11 | 123.40 | 119.92 | 122.73 | 122.73 | 109,300 |
Mar 1, 2024 | 117.35 | 120.24 | 117.35 | 120.12 | 120.12 | 65,600 |
Feb 29, 2024 | 117.45 | 117.76 | 116.10 | 117.63 | 117.63 | 277,100 |
Feb 28, 2024 | 116.61 | 117.16 | 115.91 | 116.50 | 116.50 | 60,100 |
Feb 27, 2024 | 117.37 | 117.51 | 116.43 | 116.78 | 116.78 | 70,100 |
Feb 26, 2024 | 117.11 | 117.27 | 116.32 | 116.86 | 116.86 | 93,300 |
Feb 23, 2024 | 116.20 | 117.14 | 116.14 | 116.65 | 116.65 | 98,600 |
Feb 22, 2024 | 116.09 | 116.93 | 115.81 | 116.16 | 116.16 | 57,100 |
Feb 21, 2024 | 115.74 | 115.91 | 113.65 | 114.80 | 114.80 | 81,500 |
Feb 20, 2024 | 117.14 | 117.70 | 115.98 | 116.85 | 116.85 | 83,300 |
Feb 16, 2024 | 117.86 | 118.64 | 116.82 | 117.05 | 117.05 | 74,500 |
Feb 15, 2024 | 119.29 | 119.33 | 117.82 | 117.88 | 117.88 | 52,700 |
Feb 14, 2024 | 117.73 | 118.97 | 117.31 | 118.83 | 118.83 | 94,300 |
Feb 13, 2024 | 117.79 | 118.43 | 116.56 | 117.17 | 117.17 | 90,300 |
Feb 12, 2024 | 120.19 | 120.19 | 118.06 | 118.40 | 118.40 | 43,000 |
Feb 9, 2024 | 119.28 | 120.53 | 119.28 | 120.41 | 120.41 | 64,800 |
Feb 8, 2024 | 118.94 | 119.97 | 118.55 | 119.26 | 119.26 | 78,900 |
Feb 7, 2024 | 118.72 | 119.60 | 118.26 | 118.35 | 118.35 | 67,400 |
Feb 6, 2024 | 117.61 | 119.17 | 117.48 | 118.59 | 118.59 | 51,600 |
Feb 5, 2024 | 119.13 | 119.40 | 117.63 | 118.99 | 118.99 | 87,400 |
Feb 2, 2024 | 119.41 | 119.85 | 118.73 | 119.50 | 119.50 | 171,400 |
Feb 1, 2024 | 118.42 | 119.27 | 117.49 | 118.92 | 118.92 | 121,900 |
Jan 31, 2024 | 119.12 | 119.93 | 117.62 | 117.72 | 117.72 | 116,600 |
Jan 30, 2024 | 120.93 | 120.94 | 119.22 | 119.55 | 119.55 | 60,800 |
Jan 29, 2024 | 121.02 | 122.00 | 120.32 | 120.97 | 120.97 | 62,900 |
Jan 26, 2024 | 120.20 | 121.94 | 120.19 | 120.69 | 120.69 | 55,200 |
Jan 25, 2024 | 120.94 | 121.45 | 119.94 | 121.00 | 121.00 | 95,600 |
Jan 24, 2024 | 121.38 | 124.00 | 120.46 | 120.63 | 120.63 | 96,300 |
Jan 23, 2024 | 119.09 | 120.43 | 118.70 | 120.06 | 120.06 | 116,100 |
Jan 22, 2024 | 117.04 | 119.28 | 117.00 | 119.21 | 119.21 | 135,200 |
Jan 19, 2024 | 114.77 | 117.30 | 114.77 | 116.91 | 116.91 | 121,300 |
Jan 18, 2024 | 113.45 | 115.08 | 113.45 | 114.91 | 114.91 | 75,400 |
Jan 17, 2024 | 113.04 | 114.02 | 112.05 | 113.62 | 113.62 | 67,100 |
Jan 16, 2024 | 111.70 | 113.55 | 111.69 | 113.50 | 113.50 | 45,000 |
Jan 15, 2024 | 113.77 | 113.77 | 111.30 | 112.27 | 112.27 | 20,600 |
Jan 12, 2024 | 113.00 | 113.70 | 112.36 | 113.54 | 113.54 | 62,700 |
Jan 11, 2024 | 110.25 | 112.59 | 109.72 | 112.39 | 112.39 | 88,100 |
Jan 10, 2024 | 108.00 | 110.84 | 107.58 | 110.00 | 110.00 | 139,100 |
Jan 9, 2024 | 107.75 | 109.07 | 107.63 | 108.02 | 108.02 | 87,100 |
Jan 8, 2024 | 106.25 | 108.62 | 106.25 | 108.55 | 108.55 | 93,800 |
Jan 5, 2024 | 106.13 | 106.98 | 105.80 | 106.16 | 106.16 | 72,300 |
Jan 4, 2024 | 107.44 | 108.06 | 106.69 | 106.94 | 106.94 | 76,900 |
Jan 3, 2024 | 107.73 | 108.44 | 107.08 | 107.79 | 107.79 | 88,900 |
Jan 2, 2024 | 111.16 | 111.16 | 107.58 | 108.49 | 108.49 | 89,400 |
Dec 29, 2023 | 110.83 | 111.42 | 109.62 | 111.33 | 111.33 | 65,200 |
Dec 28, 2023 | 109.46 | 110.70 | 109.26 | 110.60 | 110.60 | 56,300 |
Dec 27, 2023 | 110.06 | 110.31 | 109.29 | 109.44 | 109.44 | 51,300 |
Dec 22, 2023 | 109.92 | 110.33 | 109.35 | 110.19 | 110.19 | 53,800 |
Dec 21, 2023 | 110.01 | 111.38 | 109.90 | 109.90 | 109.90 | 57,900 |
Dec 20, 2023 | 109.88 | 111.75 | 109.88 | 110.45 | 110.45 | 113,200 |
Dec 19, 2023 | 115.69 | 115.69 | 110.09 | 110.16 | 110.16 | 163,200 |
Dec 18, 2023 | 112.23 | 113.79 | 112.04 | 113.43 | 113.43 | 66,500 |
Dec 15, 2023 | 112.86 | 113.53 | 112.36 | 112.72 | 112.72 | 299,200 |
Dec 14, 2023 | 116.32 | 116.32 | 112.13 | 112.36 | 112.36 | 127,300 |
Dec 13, 2023 | 115.46 | 116.69 | 115.20 | 116.04 | 116.04 | 184,600 |
Dec 12, 2023 | 114.41 | 115.92 | 114.07 | 115.21 | 115.21 | 145,200 |
Dec 11, 2023 | 112.93 | 113.85 | 112.50 | 113.71 | 113.71 | 151,500 |
Dec 8, 2023 | 112.64 | 112.98 | 112.18 | 112.63 | 112.63 | 78,300 |
Dec 7, 2023 | 111.94 | 113.23 | 110.72 | 112.80 | 112.80 | 130,900 |
Dec 6, 2023 | 110.49 | 113.38 | 110.49 | 111.15 | 111.15 | 194,000 |
Dec 5, 2023 | 110.20 | 111.22 | 109.97 | 110.47 | 110.47 | 194,000 |
Dec 4, 2023 | 110.46 | 111.57 | 109.93 | 110.40 | 110.40 | 122,000 |
Dec 1, 2023 | 109.97 | 111.35 | 109.19 | 111.14 | 111.14 | 150,700 |
Nov 30, 2023 | 110.16 | 110.74 | 109.04 | 110.22 | 110.22 | 605,200 |
Nov 29, 2023 | 110.78 | 111.09 | 109.30 | 109.88 | 109.88 | 163,400 |
Nov 28, 2023 | 110.46 | 110.76 | 109.59 | 110.09 | 110.09 | 124,400 |
Nov 27, 2023 | 109.22 | 111.27 | 108.51 | 110.47 | 110.47 | 144,000 |
Nov 24, 2023 | 111.54 | 111.54 | 110.20 | 110.51 | 110.51 | 51,100 |
Nov 23, 2023 | 110.46 | 111.73 | 110.46 | 111.42 | 111.42 | 12,800 |
Nov 22, 2023 | 111.73 | 113.32 | 110.92 | 111.09 | 111.09 | 85,200 |
Nov 21, 2023 | 110.54 | 111.61 | 110.24 | 111.33 | 111.33 | 83,000 |
Nov 20, 2023 | 111.27 | 112.36 | 110.62 | 111.23 | 111.23 | 91,000 |
Nov 17, 2023 | 110.69 | 111.91 | 110.69 | 111.24 | 111.24 | 67,300 |
Nov 16, 2023 | 109.64 | 111.51 | 109.50 | 111.23 | 111.23 | 113,900 |
Nov 15, 2023 | 108.84 | 110.75 | 108.84 | 109.59 | 109.59 | 123,900 |
Nov 14, 2023 | 106.37 | 109.41 | 106.16 | 108.85 | 108.85 | 68,200 |
Nov 13, 2023 | 107.21 | 107.35 | 106.24 | 106.27 | 106.27 | 52,600 |
Nov 10, 2023 | 105.28 | 107.35 | 105.25 | 107.32 | 107.32 | 88,600 |
Nov 9, 2023 | 104.01 | 105.30 | 103.85 | 104.80 | 104.80 | 101,100 |
Nov 8, 2023 | 103.41 | 104.59 | 103.10 | 104.58 | 104.58 | 81,600 |
Nov 7, 2023 | 102.34 | 103.59 | 101.83 | 103.18 | 103.18 | 84,600 |
Nov 6, 2023 | 100.24 | 101.68 | 99.72 | 101.68 | 101.68 | 71,800 |
Nov 3, 2023 | 100.54 | 100.83 | 99.47 | 99.81 | 99.81 | 125,600 |
Nov 2, 2023 | 100.14 | 101.60 | 99.99 | 100.21 | 100.21 | 109,300 |
Nov 1, 2023 | 100.01 | 100.53 | 98.61 | 99.92 | 99.92 | 79,900 |
Oct 31, 2023 | 99.36 | 101.44 | 99.36 | 100.23 | 100.23 | 153,900 |
Oct 30, 2023 | 96.84 | 99.23 | 96.82 | 99.00 | 99.00 | 88,200 |
Oct 27, 2023 | 97.64 | 98.21 | 96.51 | 96.76 | 96.76 | 105,400 |
Oct 26, 2023 | 98.68 | 99.50 | 96.82 | 97.64 | 97.64 | 143,200 |
Oct 25, 2023 | 99.04 | 99.50 | 97.98 | 98.32 | 98.32 | 96,300 |
Oct 24, 2023 | 98.67 | 100.62 | 98.67 | 99.46 | 99.46 | 68,800 |
Oct 23, 2023 | 98.80 | 99.82 | 98.58 | 98.95 | 98.95 | 57,400 |
Oct 20, 2023 | 101.04 | 101.85 | 99.22 | 99.22 | 99.22 | 133,600 |
Oct 19, 2023 | 101.05 | 101.69 | 100.27 | 100.71 | 100.71 | 109,000 |
Oct 18, 2023 | 100.28 | 101.43 | 100.28 | 100.89 | 100.89 | 46,700 |
Related Tickers
KXS.TO Kinaxis Inc.
155.45
-0.87%
CSU.TO Constellation Software Inc.
4,431.06
-0.00%
OTEX.TO Open Text Corporation
46.96
+0.28%
LMN.V Lumine Group Inc.
33.05
-0.12%
DCBO.TO Docebo Inc.
63.56
+0.36%
ENGH.TO Enghouse Systems Limited
31.43
+0.93%
DND.TO Dye & Durham Limited
16.90
+0.18%
SHOP.TO Shopify Inc.
114.20
+1.38%
LSPD.TO Lightspeed Commerce Inc.
21.78
+0.46%
CMG.TO Computer Modelling Group Ltd.
12.01
-0.50%