Descartes Systems Group Inc. DSG
TSX · Kanada · Teknoloji Hizmetleri
CAD 115,37+0,25 (+%0,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 115,64 | +%0,45 | CAD 116,07 | CAD 119,00 | CAD 114,42 | 184,19K |
| 2026-09-30 | CAD 115,12 | +%2,25 | CAD 112,61 | CAD 115,53 | CAD 112,23 | 396,10K |
| 2026-09-29 | CAD 112,59 | +%0,80 | CAD 111,75 | CAD 112,72 | CAD 110,05 | 385,60K |
| 2026-09-28 | CAD 111,70 | +%0,55 | CAD 110,35 | CAD 112,41 | CAD 107,41 |
| 313,10K |
| 2026-09-25 | CAD 111,09 | -%1,92 | CAD 113,09 | CAD 114,17 | CAD 110,88 | 459,80K |
| 2026-09-24 | CAD 113,26 | +%0,12 | CAD 112,79 | CAD 114,58 | CAD 111,82 | 328,30K |
| 2026-09-23 | CAD 113,12 | +%2,05 | CAD 110,88 | CAD 114,30 | CAD 110,56 | 222,10K |
| 2026-09-22 | CAD 110,85 | -%0,43 | CAD 112,20 | CAD 113,38 | CAD 109,19 | 299,30K |
| 2026-09-21 | CAD 111,33 | +%3,36 | CAD 108,58 | CAD 111,46 | CAD 108,43 | 334,40K |
| 2026-09-18 | CAD 107,71 | -%3,29 | CAD 111,87 | CAD 111,87 | CAD 107,71 | 1,22M |
| 2026-09-17 | CAD 111,37 | +%0,77 | CAD 110,86 | CAD 111,86 | CAD 109,62 | 242,60K |
| 2026-09-16 | CAD 110,52 | -%0,50 | CAD 110,17 | CAD 112,21 | CAD 109,71 | 255,20K |
| 2026-09-15 | CAD 111,07 | -%0,08 | CAD 110,75 | CAD 113,03 | CAD 109,00 | 376,70K |
| 2026-09-14 | CAD 111,16 | +%5,55 | CAD 106,00 | CAD 111,49 | CAD 105,08 | 356,90K |
| 2026-09-11 | CAD 105,32 | +%6,87 | CAD 102,99 | CAD 106,89 | CAD 100,00 | 437,00K |
| 2026-09-10 | CAD 98,55 | -%2,85 | CAD 100,89 | CAD 103,55 | CAD 97,59 | 565,90K |
| 2026-09-09 | CAD 101,44 | -%2,53 | CAD 104,00 | CAD 104,63 | CAD 101,12 | 318,60K |
| 2026-09-08 | CAD 104,07 | -%4,64 | CAD 108,56 | CAD 108,56 | CAD 102,45 | 341,70K |
| 2026-09-04 | CAD 109,13 | -%2,11 | CAD 110,60 | CAD 110,80 | CAD 107,34 | 309,50K |
| 2026-09-03 | CAD 111,48 | +%2,72 | CAD 109,12 | CAD 112,57 | CAD 109,12 | 398,30K |
| 2026-09-02 | CAD 108,53 | -%2,85 | CAD 111,20 | CAD 112,51 | CAD 108,19 | 369,90K |
| 2026-09-01 | CAD 111,71 | +%0,16 | CAD 111,92 | CAD 113,59 | CAD 110,99 | 429,50K |
| 2026-08-31 | CAD 111,53 | -%1,84 | CAD 112,80 | CAD 114,18 | CAD 110,84 | 8,13M |
| 2026-08-28 | CAD 113,62 | +%1,75 | CAD 111,18 | CAD 113,81 | CAD 108,68 | 567,90K |
| 2026-08-27 | CAD 111,67 | +%3,77 | CAD 107,80 | CAD 113,06 | CAD 107,80 | 531,80K |
| 2026-08-26 | CAD 107,61 | +%0,27 | CAD 106,40 | CAD 107,89 | CAD 105,60 | 410,00K |
| 2026-08-25 | CAD 107,32 | -%1,34 | CAD 108,49 | CAD 109,71 | CAD 106,26 | 339,40K |
| 2026-08-24 | CAD 108,78 | +%0,91 | CAD 109,13 | CAD 110,38 | CAD 107,94 | 382,60K |
| 2026-08-21 | CAD 107,80 | +%0,38 | CAD 107,05 | CAD 107,80 | CAD 104,85 | 377,00K |
| 2026-08-20 | CAD 107,39 | +%0,14 | CAD 106,37 | CAD 107,61 | CAD 105,02 | 280,10K |
| 2026-08-19 | CAD 107,24 | +%2,57 | CAD 103,94 | CAD 107,39 | CAD 103,94 | 305,50K |
| 2026-08-18 | CAD 104,55 | +%0,63 | CAD 104,73 | CAD 106,17 | CAD 104,19 | 277,90K |
| 2026-08-17 | CAD 103,90 | -%3,18 | CAD 106,81 | CAD 106,81 | CAD 102,66 | 387,80K |
| 2026-08-14 | CAD 107,31 | -%0,28 | CAD 107,42 | CAD 107,42 | CAD 104,18 | 463,30K |
| 2026-08-13 | CAD 107,61 | -%0,55 | CAD 108,95 | CAD 108,95 | CAD 102,57 | 574,40K |
| 2026-08-12 | CAD 108,20 | -%1,90 | CAD 109,63 | CAD 109,63 | CAD 106,07 | 201,50K |
| 2026-08-11 | CAD 110,30 | -%1,00 | CAD 111,40 | CAD 111,98 | CAD 109,89 | 194,80K |
| 2026-08-10 | CAD 111,41 | +%0,30 | CAD 110,94 | CAD 112,28 | CAD 110,08 | 237,20K |
| 2026-08-07 | CAD 111,08 | +%1,95 | CAD 107,81 | CAD 111,18 | CAD 107,81 | 258,50K |
| 2026-08-06 | CAD 108,96 | +%1,57 | CAD 106,53 | CAD 109,04 | CAD 104,84 | 289,30K |
| 2026-08-05 | CAD 107,28 | -%1,49 | CAD 110,22 | CAD 111,10 | CAD 106,71 | 201,30K |
| 2026-08-04 | CAD 108,90 | +%3,44 | CAD 106,81 | CAD 109,26 | CAD 106,04 | 623,00K |
| 2026-07-31 | CAD 105,28 | +%0,82 | CAD 103,42 | CAD 106,19 | CAD 103,18 | 249,30K |
| 2026-07-30 | CAD 104,42 | -%4,77 | CAD 108,12 | CAD 108,12 | CAD 102,19 | 325,90K |
| 2026-07-29 | CAD 109,65 | +%2,84 | CAD 106,62 | CAD 111,71 | CAD 106,62 | 439,70K |
| 2026-07-28 | CAD 106,62 | +%6,16 | CAD 101,45 | CAD 106,85 | CAD 101,35 | 390,00K |
| 2026-07-27 | CAD 100,43 | +%4,35 | CAD 97,21 | CAD 102,00 | CAD 97,14 | 328,40K |
| 2026-07-24 | CAD 96,24 | +%3,85 | CAD 93,69 | CAD 96,60 | CAD 93,69 | 214,60K |
| 2026-07-23 | CAD 92,67 | -%3,48 | CAD 96,05 | CAD 96,09 | CAD 92,56 | 309,50K |
| 2026-07-22 | CAD 96,01 | -%4,05 | CAD 100,13 | CAD 100,13 | CAD 95,54 | 339,30K |
| 2026-07-21 | CAD 100,06 | -%3,41 | CAD 103,43 | CAD 103,63 | CAD 100,06 | 415,80K |
| 2026-07-20 | CAD 103,59 | -%0,26 | CAD 104,00 | CAD 105,19 | CAD 102,10 | 242,40K |
| 2026-07-17 | CAD 103,86 | -%2,56 | CAD 105,30 | CAD 106,93 | CAD 103,01 | 215,70K |
| 2026-07-16 | CAD 106,59 | +%6,40 | CAD 100,79 | CAD 106,67 | CAD 100,79 | 457,10K |
| 2026-07-15 | CAD 100,18 | -%0,75 | CAD 101,91 | CAD 103,28 | CAD 99,48 | 209,50K |
| 2026-07-14 | CAD 100,94 | -%2,00 | CAD 101,72 | CAD 102,75 | CAD 98,73 | 265,20K |
| 2026-07-13 | CAD 103,00 | +%1,00 | CAD 102,59 | CAD 104,36 | CAD 101,53 | 226,70K |
| 2026-07-10 | CAD 101,98 | +%0,30 | CAD 102,54 | CAD 104,49 | CAD 100,85 | 262,80K |
| 2026-07-09 | CAD 101,68 | +%0,58 | CAD 100,55 | CAD 102,21 | CAD 99,57 | 223,70K |
| 2026-07-08 | CAD 101,09 | -%1,28 | CAD 101,66 | CAD 101,66 | CAD 99,04 | 253,90K |
| 2026-07-07 | CAD 102,40 | -%1,36 | CAD 105,00 | CAD 106,47 | CAD 102,26 | 228,90K |
| 2026-07-06 | CAD 103,81 | +%0,62 | CAD 103,59 | CAD 104,11 | CAD 101,59 | 317,00K |
| 2026-07-03 | CAD 103,17 | -%0,12 | CAD 104,04 | CAD 104,04 | CAD 101,06 | 64,50K |
| 2026-07-02 | CAD 103,29 | +%5,15 | CAD 100,64 | CAD 104,52 | CAD 100,48 | 398,60K |
| 2026-06-30 | CAD 98,23 | -%0,44 | CAD 97,94 | CAD 98,83 | CAD 96,83 | 272,30K |
| 2026-06-29 | CAD 98,66 | -%1,17 | CAD 100,93 | CAD 102,53 | CAD 98,38 | 293,00K |
| 2026-06-26 | CAD 99,83 | +%5,77 | CAD 94,56 | CAD 100,17 | CAD 94,56 | 294,50K |
| 2026-06-25 | CAD 94,38 | -%2,34 | CAD 96,10 | CAD 97,42 | CAD 93,82 | 348,20K |
| 2026-06-24 | CAD 96,64 | +%0,45 | CAD 96,52 | CAD 98,31 | CAD 96,18 | 303,90K |
| 2026-06-23 | CAD 96,21 | +%2,18 | CAD 93,98 | CAD 97,63 | CAD 93,98 | 498,50K |
| 2026-06-22 | CAD 94,16 | -%4,62 | CAD 94,15 | CAD 98,65 | CAD 93,88 | 423,00K |
| 2026-06-19 | CAD 98,72 | +%3,73 | CAD 95,20 | CAD 98,79 | CAD 95,20 | 707,80K |
| 2026-06-18 | CAD 95,17 | -%4,04 | CAD 99,30 | CAD 99,30 | CAD 95,13 | 310,00K |
| 2026-06-17 | CAD 99,18 | -%0,68 | CAD 99,28 | CAD 100,56 | CAD 98,00 | 329,40K |
| 2026-06-16 | CAD 99,86 | -%1,45 | CAD 101,29 | CAD 102,14 | CAD 98,64 | 250,80K |
| 2026-06-15 | CAD 101,33 | -%0,68 | CAD 102,56 | CAD 104,46 | CAD 101,20 | 153,70K |
| 2026-06-12 | CAD 102,02 | -%0,82 | CAD 102,91 | CAD 103,25 | CAD 99,41 | 223,90K |
| 2026-06-11 | CAD 102,86 | -%0,34 | CAD 102,96 | CAD 104,79 | CAD 101,43 | 252,20K |
| 2026-06-10 | CAD 103,21 | -%0,99 | CAD 103,00 | CAD 104,24 | CAD 101,98 | 210,80K |
| 2026-06-09 | CAD 104,24 | -%0,71 | CAD 104,67 | CAD 106,09 | CAD 102,20 | 245,00K |
| 2026-06-08 | CAD 104,99 | -%0,29 | CAD 105,55 | CAD 106,25 | CAD 103,05 | 212,10K |
| 2026-06-05 | CAD 105,30 | -%2,81 | CAD 107,90 | CAD 109,93 | CAD 104,16 | 326,40K |
| 2026-06-04 | CAD 108,34 | +%5,31 | CAD 107,56 | CAD 112,73 | CAD 107,40 | 823,30K |
| 2026-06-03 | CAD 102,88 | -%4,14 | CAD 107,00 | CAD 107,08 | CAD 102,45 | 266,30K |
| 2026-06-02 | CAD 107,32 | -%2,85 | CAD 109,11 | CAD 109,74 | CAD 105,55 | 342,90K |
| 2026-06-01 | CAD 110,47 | +%8,58 | CAD 104,99 | CAD 110,52 | CAD 104,99 | 391,00K |
| 2026-05-29 | CAD 101,74 | +%2,87 | CAD 99,71 | CAD 103,29 | CAD 98,28 | 845,90K |
| 2026-05-28 | CAD 98,90 | +%2,51 | CAD 96,64 | CAD 99,97 | CAD 96,64 | 365,40K |
| 2026-05-27 | CAD 96,48 | -%0,96 | CAD 96,79 | CAD 98,50 | CAD 96,45 | 178,50K |
| 2026-05-26 | CAD 97,42 | -%3,46 | CAD 99,21 | CAD 99,21 | CAD 97,36 | 239,00K |