TSX:DSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	157.71	158.29	157.00	158.12	158.12	0.69%	29,655
May 29, 2025	159.59	159.59	156.76	157.04	157.04	-0.88%	78,500
May 28, 2025	161.60	162.10	158.29	158.43	158.43	-1.96%	132,631
May 27, 2025	160.54	161.98	159.75	161.60	161.60	0.61%	143,125
May 26, 2025	157.96	161.79	155.02	160.62	160.62	1.75%	59,718
May 23, 2025	156.62	159.25	156.62	157.85	157.85	-0.38%	201,411
May 22, 2025	157.86	159.13	156.85	158.45	158.45	0.71%	140,300
May 21, 2025	158.67	159.35	156.81	157.34	157.34	-0.91%	180,000
May 20, 2025	154.90	158.95	154.90	158.79	158.79	0.01%	105,310
May 16, 2025	157.64	158.97	156.70	158.78	158.78	0.88%	71,900
May 15, 2025	156.96	158.21	156.17	157.40	157.40	0.04%	66,900
May 14, 2025	158.01	158.95	155.50	157.34	157.34	-1.01%	137,006
May 13, 2025	158.36	160.88	157.99	158.95	158.95	0.41%	112,500
May 12, 2025	155.34	158.69	152.98	158.30	158.30	5.74%	195,700
May 9, 2025	152.04	152.04	148.39	149.71	149.71	-1.08%	91,025
May 8, 2025	150.24	152.31	148.68	151.34	151.34	1.66%	116,900
May 7, 2025	147.76	149.70	147.22	148.87	148.87	0.43%	124,133
May 6, 2025	145.77	148.83	145.77	148.23	148.23	-0.32%	104,100
May 5, 2025	146.65	149.62	146.47	148.71	148.71	0.50%	74,219
May 2, 2025	147.47	148.48	145.29	147.97	147.97	1.84%	167,900
May 1, 2025	145.92	148.46	144.93	145.29	145.29	0.08%	84,120
Apr 30, 2025	144.88	145.30	143.34	145.18	145.18	-1.10%	219,226
Apr 29, 2025	145.26	146.95	145.01	146.80	146.80	0.37%	83,106
Apr 28, 2025	146.52	148.46	145.14	146.26	146.26	0.05%	62,317
Apr 25, 2025	146.91	147.05	145.59	146.19	146.19	-0.29%	78,809
Apr 24, 2025	143.30	147.04	143.30	146.62	146.62	2.32%	110,406
Apr 23, 2025	142.48	146.00	142.40	143.30	143.30	3.23%	121,048
Apr 22, 2025	139.92	140.71	137.91	138.81	138.81	0.08%	156,623
Apr 21, 2025	140.50	140.76	137.34	138.70	138.70	-2.07%	105,305
Apr 17, 2025	143.29	143.61	141.51	141.63	141.63	-1.01%	113,800
Apr 16, 2025	143.00	143.85	141.37	143.07	143.07	-1.04%	146,045
Apr 15, 2025	141.88	144.75	141.88	144.58	144.58	2.58%	160,602
Apr 14, 2025	143.62	143.67	139.87	140.95	140.95	-0.23%	122,014
Apr 11, 2025	140.71	141.41	137.77	141.27	141.27	0.51%	120,605
Apr 10, 2025	144.26	144.26	138.09	140.55	140.55	-3.08%	162,200
Apr 9, 2025	132.89	145.69	132.62	145.02	145.02	8.23%	185,900
Apr 8, 2025	139.74	140.66	131.65	133.99	133.99	-1.56%	167,300
Apr 7, 2025	131.17	140.52	131.17	136.12	136.12	-0.26%	323,300
Apr 4, 2025	138.39	139.57	134.26	136.48	136.48	-3.66%	269,700
Apr 3, 2025	144.86	144.86	139.89	141.67	141.67	-4.93%	227,000
Apr 2, 2025	144.35	149.16	144.35	149.02	149.02	2.24%	124,434
Apr 1, 2025	144.91	145.94	143.85	145.75	145.75	0.61%	154,118
Mar 31, 2025	141.21	145.34	141.11	144.87	144.87	0.93%	284,546
Mar 28, 2025	144.49	144.99	142.54	143.53	143.53	-1.37%	142,300
Mar 27, 2025	146.88	147.00	145.02	145.53	145.53	-1.56%	110,925
Mar 26, 2025	150.71	152.13	147.44	147.83	147.83	-1.91%	108,249
Mar 25, 2025	148.14	151.39	147.43	150.71	150.71	2.32%	176,403
Mar 24, 2025	146.91	148.29	146.25	147.30	147.30	1.47%	141,110
Mar 21, 2025	142.30	145.21	142.30	145.16	145.16	1.40%	262,202
Mar 20, 2025	143.17	143.55	141.93	143.16	143.16	-0.08%	128,804