Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
159.29
-1.78 (-1.11%)
Feb 21, 2025, 4:00 PM EST

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025163.57163.57158.85161.07161.07-1.37%122,323
Feb 19, 2025162.22163.55160.24163.30163.300.19%129,200
Feb 18, 2025166.20166.20162.32162.99162.99-1.33%118,400
Feb 14, 2025165.57166.47164.01165.19165.19-0.31%100,736
Feb 13, 2025163.81166.28162.93165.71165.711.84%127,200
Feb 12, 2025166.59167.56162.60162.71162.71-4.03%294,519
Feb 11, 2025174.62175.03169.09169.55169.55-3.30%140,902
Feb 10, 2025173.11177.98172.76175.34175.342.41%134,400
Feb 7, 2025170.31172.07169.40171.22171.220.55%123,100
Feb 6, 2025167.82171.00167.82170.29170.291.32%118,727
Feb 5, 2025165.40168.29165.35168.07168.071.36%145,300
Feb 4, 2025168.39168.39165.75165.82165.82-1.53%116,100
Feb 3, 2025163.72169.30163.72168.40168.400.10%136,900
Jan 31, 2025170.55171.66168.14168.23168.23-1.10%146,000
Jan 30, 2025166.73170.22166.73170.10170.101.78%101,529
Jan 29, 2025169.41169.41164.37167.12167.12-1.35%146,600
Jan 28, 2025167.76170.32163.97169.41169.411.15%204,000
Jan 27, 2025166.63170.09166.63167.49167.49-2.00%93,045
Jan 24, 2025172.53172.89170.35170.90170.90-0.81%107,900
Jan 23, 2025173.00173.72170.99172.30172.30-0.43%109,100
Jan 22, 2025170.72173.29170.71173.05173.051.85%79,700
Jan 21, 2025168.84170.08168.11169.90169.901.60%83,900
Jan 20, 2025169.79169.79166.15167.23167.23-0.20%29,000
Jan 17, 2025167.71169.35166.99167.57167.571.24%92,736
Jan 16, 2025165.08166.64165.08165.51165.510.47%141,100
Jan 15, 2025162.72165.44162.72164.73164.732.05%118,427
Jan 14, 2025159.31161.71159.22161.42161.421.12%100,300
Jan 13, 2025159.02160.54157.95159.64159.64-0.76%127,734
Jan 10, 2025162.19162.19160.67160.87160.87-1.31%110,800
Jan 9, 2025162.79163.70162.54163.00163.000.09%56,100
Jan 8, 2025159.85162.85159.44162.85162.851.68%115,844
Jan 7, 2025164.44164.86159.76160.16160.16-2.36%179,900
Jan 6, 2025164.66166.07163.52164.03164.03-0.35%132,000
Jan 3, 2025164.09164.94163.14164.60164.600.66%74,900
Jan 2, 2025165.16166.25163.07163.52163.520.07%85,000
Dec 31, 2024164.11164.59163.16163.40163.40-0.32%98,000
Dec 30, 2024162.72164.06161.82163.93163.93-0.52%94,519
Dec 27, 2024165.68165.68163.18164.79164.79-1.15%159,300
Dec 24, 2024164.81166.76164.80166.71166.711.17%63,100
Dec 23, 2024164.20165.07163.25164.78164.780.17%148,900
Dec 20, 2024163.24166.07162.35164.50164.500.34%450,600
Dec 19, 2024166.70167.56163.85163.95163.95-1.22%231,730
Dec 18, 2024170.75172.62165.85165.98165.98-2.79%215,400
Dec 17, 2024169.88172.00169.72170.75170.750.38%204,709
Dec 16, 2024171.12172.99169.65170.10170.10-0.28%139,235
Dec 13, 2024173.05174.24169.37170.57170.57-1.21%153,800
Dec 12, 2024170.10172.79170.10172.66172.661.73%130,627
Dec 11, 2024169.95171.08168.85169.72169.720.05%141,500
Dec 10, 2024169.84170.99168.79169.63169.63-0.31%160,662
Dec 9, 2024171.44173.29169.96170.16170.16-0.95%140,900
Dec 6, 2024165.13172.35165.13171.80171.803.16%189,800
Dec 5, 2024168.43168.69166.51166.54166.54-1.26%164,600
Dec 4, 2024166.93172.06164.85168.66168.663.42%339,300
Dec 3, 2024162.67163.42161.70163.08163.080.16%230,009
Dec 2, 2024165.02165.02161.41162.82162.82-1.38%184,100
Nov 29, 2024165.70166.38163.41165.10165.100.22%152,426
Nov 28, 2024164.07165.52164.06164.74164.741.01%45,731
Nov 27, 2024164.72165.77162.84163.09163.09-0.99%172,722
Nov 26, 2024163.67165.57163.43164.72164.720.74%143,300
Nov 25, 2024163.04164.92162.83163.51163.510.79%639,117
Nov 22, 2024159.90162.65159.80162.23162.231.45%105,109
Nov 21, 2024159.92160.57158.50159.91159.910.19%88,148
Nov 20, 2024159.63160.06157.49159.60159.600.57%145,503
Nov 19, 2024156.74159.23156.63158.69158.690.54%85,700
Nov 18, 2024156.71158.46156.21157.84157.840.57%131,042
Nov 15, 2024156.49157.65156.08156.95156.95-0.29%165,600
Nov 14, 2024162.07162.26156.38157.41157.41-3.12%250,100
Nov 13, 2024159.64163.72159.64162.48162.481.10%168,916
Nov 12, 2024160.71162.32159.67160.71160.71-0.32%145,300
Nov 11, 2024160.05161.84159.50161.22161.220.78%85,246
Nov 8, 2024157.50160.71157.50159.98159.981.80%102,600
Nov 7, 2024158.31158.37155.50157.15157.150.32%131,906
Nov 6, 2024152.16157.37152.08156.65156.654.97%139,713
Nov 5, 2024149.15150.80148.84149.24149.240.01%82,731
Nov 4, 2024148.24149.27146.87149.22149.220.51%134,123
Nov 1, 2024144.65148.96144.00148.47148.472.64%101,600
Oct 31, 2024147.21147.21143.30144.65144.65-2.24%135,500
Oct 30, 2024147.89149.50147.67147.96147.96-0.99%97,134
Oct 29, 2024146.50149.46146.08149.44149.441.98%81,703
Oct 28, 2024145.00146.57145.00146.54146.541.33%79,722
Oct 25, 2024146.05146.16143.89144.62144.62-0.19%59,300
Oct 24, 2024145.87147.56144.85144.90144.90-0.97%94,913
Oct 23, 2024147.45147.63145.66146.32146.32-0.73%57,403
Oct 22, 2024147.18147.99146.79147.39147.390.13%56,400
Oct 21, 2024146.82147.40145.84147.20147.200.11%91,200
Oct 18, 2024147.71148.26146.60147.04147.04-0.45%61,900
Oct 17, 2024147.18148.71146.35147.70147.701.23%74,608
Oct 16, 2024147.57147.57145.56145.91145.91-1.41%119,900
Oct 15, 2024145.67149.07144.37148.00148.001.75%216,244
Oct 11, 2024143.44146.04143.25145.46145.461.72%83,628
Oct 10, 2024142.26143.58142.26143.00143.00-0.22%89,400
Oct 9, 2024139.31143.56139.31143.31143.312.89%117,529
Oct 8, 2024136.74139.43136.73139.29139.291.86%61,149
Oct 7, 2024138.38138.38136.07136.74136.74-1.16%52,800
Oct 4, 2024136.86138.47136.27138.35138.351.52%64,200
Oct 3, 2024137.09137.34135.04136.28136.28-0.74%84,871
Oct 2, 2024137.56138.66137.02137.30137.30-0.26%81,935
Oct 1, 2024139.11139.11135.89137.66137.66-1.09%86,500
Sep 30, 2024137.85139.35135.87139.17139.170.86%193,934
Sep 27, 2024141.35141.35137.85137.99137.99-2.38%114,400