DevvStream Holdings Inc. (DESG.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

0.8500

+0.3500

(+70.00%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

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 09, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	1,900
Oct 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 07, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	1,278
Oct 04, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	3,850
Oct 03, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 02, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 01, 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 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,750
Sep 06, 2024	0.6000	0.6400	0.6000	0.6000	0.6000	56,169
Sep 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Sep 04, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	26,000
Sep 03, 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 09, 2024	0.5600	0.5600	0.5600	0.5300	0.5300	10,697
Aug 08, 2024	0.5300	0.5600	0.4550	0.5600	0.5600	68,900
Aug 07, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	3,000
Aug 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	7,000
Aug 02, 2024	0.4550	0.5400	0.4550	0.4800	0.4800	19,674
Aug 01, 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 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,310
Jul 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 03, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	1,150
Jul 02, 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 07, 2024	0.3700	0.3850	0.3600	0.4000	0.4000	20,700
Jun 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,500
Jun 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

DevvStream Holdings Inc. (DESG.NE)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)