Thursday, 25 April 2024
Descartes Systems Group Inc. (The)
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 67.32 | 67.40 | 65.00 | 65.12 | 145,100 |
| 13/10/22 | 65.02 | 67.43 | 64.93 | 66.99 | 194,900 |
| 12/10/22 | 66.16 | 67.14 | 65.32 | 66.89 | 161,700 |
| 11/10/22 | 67.18 | 67.62 | 66.05 | 66.08 | 168,700 |
| 10/10/22 | 68.75 | 68.75 | 66.09 | 66.96 | 83,000 |
| 07/10/22 | 69.11 | 69.35 | 68.07 | 68.75 | 138,300 |
| 06/10/22 | 70.16 | 71.34 | 70.06 | 70.16 | 110,900 |
| 05/10/22 | 69.12 | 70.58 | 68.46 | 70.16 | 182,700 |
| 04/10/22 | 66.71 | 70.47 | 66.34 | 70.03 | 246,400 |
| 03/10/22 | 64.00 | 66.30 | 63.63 | 65.80 | 175,400 |
| 30/09/22 | 64.22 | 64.95 | 63.45 | 63.53 | 183,400 |
| 29/09/22 | 64.60 | 64.77 | 63.64 | 64.22 | 178,300 |
| 28/09/22 | 64.44 | 65.81 | 64.06 | 65.23 | 107,800 |
| 26/09/22 | 62.22 | 63.75 | 62.22 | 63.27 | 137,000 |
| 23/09/22 | 62.40 | 62.72 | 61.26 | 62.22 | 134,700 |
| 22/09/22 | 66.33 | 66.39 | 62.64 | 62.65 | 292,500 |
| 21/09/22 | 66.19 | 67.72 | 65.91 | 66.51 | 140,400 |
| 20/09/22 | 66.61 | 66.70 | 65.49 | 66.19 | 101,900 |
| 19/09/22 | 65.31 | 67.18 | 65.31 | 67.14 | 202,100 |
| 16/09/22 | 68.05 | 68.29 | 65.75 | 65.88 | 248,800 |
| 15/09/22 | 68.96 | 69.50 | 68.09 | 68.96 | 97,300 |
| 14/09/22 | 68.71 | 69.77 | 68.39 | 69.63 | 107,300 |
| 13/09/22 | 68.12 | 68.96 | 67.77 | 68.27 | 90,900 |
| 12/09/22 | 68.85 | 69.85 | 68.57 | 69.40 | 89,600 |
| 09/09/22 | 68.16 | 69.66 | 68.16 | 68.84 | 149,100 |
| 08/09/22 | 69.58 | 69.58 | 66.42 | 67.46 | 300,300 |
| 07/09/22 | 68.01 | 69.41 | 67.79 | 69.24 | 101,800 |
| 06/09/22 | 68.92 | 69.29 | 68.03 | 68.09 | 85,800 |
| 02/09/22 | 68.89 | 69.82 | 68.17 | 68.75 | 133,000 |
| 01/09/22 | 69.92 | 70.16 | 67.65 | 68.45 | 125,100 |
| 31/08/22 | 69.93 | 71.43 | 69.80 | 70.40 | 150,000 |
| 30/08/22 | 69.75 | 70.21 | 68.87 | 69.37 | 109,500 |
| 29/08/22 | 68.50 | 69.68 | 68.44 | 69.26 | 230,200 |
| 26/08/22 | 71.17 | 71.56 | 69.04 | 69.18 | 136,300 |
| 25/08/22 | 70.73 | 71.58 | 70.53 | 71.35 | 63,400 |
| 24/08/22 | 70.56 | 71.49 | 70.44 | 70.48 | 50,500 |
| 23/08/22 | 70.07 | 70.94 | 69.58 | 70.75 | 86,100 |
| 22/08/22 | 70.11 | 70.39 | 69.69 | 70.11 | 97,900 |
| 19/08/22 | 71.33 | 71.33 | 70.38 | 70.65 | 54,500 |
| 18/08/22 | 70.61 | 72.31 | 70.61 | 72.03 | 117,600 |
| 17/08/22 | 72.25 | 72.39 | 71.40 | 71.76 | 60,200 |
| 16/08/22 | 71.43 | 72.98 | 70.85 | 72.92 | 88,000 |
| 15/08/22 | 71.69 | 72.10 | 70.76 | 71.45 | 90,600 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |