U.S. markets close in 5 hours 58 minutes

The Descartes Systems Group Inc. (DSG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
136.51+0.52 (+0.38%)
A partir del 10:02AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024136.47136.98136.30136.51136.518,062
22 may 2024134.99137.24134.03135.99135.99100,700
21 may 2024135.45135.65134.01134.44134.44103,800
17 may 2024133.55134.01132.38133.28133.28109,100
16 may 2024132.66133.49131.61132.84132.8472,900
15 may 2024131.41132.85130.91132.67132.67145,400
14 may 2024132.65132.79129.27130.66130.6692,900
13 may 2024133.51134.12132.51133.28133.2855,100
10 may 2024133.63134.21133.09133.09133.0947,200
09 may 2024133.97134.40133.24133.61133.6162,300
08 may 2024132.27134.14132.24134.02134.0280,000
07 may 2024132.87133.77132.47133.41133.4165,700
06 may 2024130.74133.00130.74132.64132.6455,800
03 may 2024130.22131.14129.28130.54130.5472,900
02 may 2024131.49131.49129.52130.17130.1785,500
01 may 2024127.48132.30126.14130.50130.50119,300
30 abr 2024127.71129.22127.48127.70127.70146,000
29 abr 2024128.86129.38127.62128.34128.34123,100
26 abr 2024129.71131.01127.16128.80128.80118,000
25 abr 2024127.80129.92127.18129.04129.04114,700
24 abr 2024128.63129.95128.42129.37129.37104,900
23 abr 2024125.77131.18125.77128.51128.51196,400
22 abr 2024123.95126.08123.91125.54125.5464,900
19 abr 2024123.65124.37122.68124.03124.03187,100
18 abr 2024124.25124.50122.59124.16124.1681,700
17 abr 2024125.61126.53124.12124.64124.6481,600
16 abr 2024123.36125.89122.16125.70125.70135,400
15 abr 2024122.56122.95120.22120.37120.3763,700
12 abr 2024123.40124.13121.82122.21122.2192,700
11 abr 2024121.92123.44121.81123.15123.15103,800
10 abr 2024122.26122.63120.70121.61121.6186,700
09 abr 2024122.65123.37122.12122.75122.7558,500
08 abr 2024121.59122.88121.18122.65122.6535,600
05 abr 2024120.90122.74120.89121.97121.9791,300
04 abr 2024122.31122.67120.82120.87120.8746,900
03 abr 2024123.00123.71121.42121.62121.6258,400
02 abr 2024124.97125.20123.15123.24123.2473,400
01 abr 2024124.09127.82124.09126.13126.1367,800
28 mar 2024124.72124.83123.65123.90123.9090,500
27 mar 2024126.49126.50124.23124.95124.9591,600
26 mar 2024125.82126.09124.88125.43125.43116,800
25 mar 2024125.98126.38124.97125.20125.2068,500
22 mar 2024126.65126.70124.87126.19126.1960,500
21 mar 2024126.30127.91126.27126.54126.5442,700
20 mar 2024125.18126.67125.18126.22126.2250,300
19 mar 2024124.80125.98123.76125.18125.1857,800
18 mar 2024125.54126.27124.53125.30125.3059,700
15 mar 2024125.15125.77123.95125.08125.08210,800
14 mar 2024125.46126.91124.82125.57125.57103,300
13 mar 2024127.11127.75124.67125.19125.1995,200
12 mar 2024124.24127.56124.24127.14127.14140,000
11 mar 2024123.39124.92123.22124.19124.1963,400
08 mar 2024123.13124.47121.89123.43123.43107,900
07 mar 2024119.22125.94119.22123.32123.32162,300
06 mar 2024115.93118.03115.40117.90117.90155,000
05 mar 2024122.68122.80115.30115.39115.39162,400
04 mar 2024120.11123.40119.92122.73122.73109,300
01 mar 2024117.35120.24117.35120.12120.1265,600
29 feb 2024117.45117.76116.10117.63117.63277,100
28 feb 2024116.61117.16115.91116.50116.5060,100
27 feb 2024117.37117.51116.43116.78116.7870,100
26 feb 2024117.11117.27116.32116.86116.8693,300
23 feb 2024116.20117.14116.14116.65116.6598,600
22 feb 2024116.09116.93115.81116.16116.1657,100
21 feb 2024115.74115.91113.65114.80114.8081,500
20 feb 2024117.14117.70115.98116.85116.8583,300
16 feb 2024117.86118.64116.82117.05117.0574,500
15 feb 2024119.29119.33117.82117.88117.8852,700
14 feb 2024117.73118.97117.31118.83118.8394,300
13 feb 2024117.79118.43116.56117.17117.1790,300
12 feb 2024120.19120.19118.06118.40118.4043,000
09 feb 2024119.28120.53119.28120.41120.4164,800
08 feb 2024118.94119.97118.55119.26119.2678,900
07 feb 2024118.72119.60118.26118.35118.3567,400
06 feb 2024117.61119.17117.48118.59118.5951,600
05 feb 2024119.13119.40117.63118.99118.9987,400
02 feb 2024119.41119.85118.73119.50119.50171,400
01 feb 2024118.42119.27117.49118.92118.92121,900
31 ene 2024119.12119.93117.62117.72117.72116,600
30 ene 2024120.93120.94119.22119.55119.5560,800
29 ene 2024121.02122.00120.32120.97120.9762,900
26 ene 2024120.20121.94120.19120.69120.6955,200
25 ene 2024120.94121.45119.94121.00121.0095,600
24 ene 2024121.38124.00120.46120.63120.6396,300
23 ene 2024119.09120.43118.70120.06120.06116,100
22 ene 2024117.04119.28117.00119.21119.21135,200
19 ene 2024114.77117.30114.77116.91116.91121,300
18 ene 2024113.45115.08113.45114.91114.9175,400
17 ene 2024113.04114.02112.05113.62113.6267,100
16 ene 2024111.70113.55111.69113.50113.5045,000
15 ene 2024113.77113.77111.30112.27112.2720,600
12 ene 2024113.00113.70112.36113.54113.5462,700
11 ene 2024110.25112.59109.72112.39112.3988,100
10 ene 2024108.00110.84107.58110.00110.00139,100
09 ene 2024107.75109.07107.63108.02108.0287,100
08 ene 2024106.25108.62106.25108.55108.5593,800
05 ene 2024106.13106.98105.80106.16106.1672,300
04 ene 2024107.44108.06106.69106.94106.9476,900
03 ene 2024107.73108.44107.08107.79107.7988,900
02 ene 2024111.16111.16107.58108.49108.4989,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...