Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
151.34
+2.47 (1.66%)
May 8, 2025, 4:00 PM EDT

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025150.24152.31148.68151.34151.341.66%116,859
May 7, 2025147.76149.70147.22148.87148.870.43%124,133
May 6, 2025145.77148.83145.77148.23148.23-0.32%104,100
May 5, 2025146.65149.62146.47148.71148.710.50%74,219
May 2, 2025147.47148.48145.29147.97147.971.84%167,900
May 1, 2025145.92148.46144.93145.29145.290.08%84,120
Apr 30, 2025144.88145.30143.34145.18145.18-1.10%219,226
Apr 29, 2025145.26146.95145.01146.80146.800.37%83,106
Apr 28, 2025146.52148.46145.14146.26146.260.05%62,317
Apr 25, 2025146.91147.05145.59146.19146.19-0.29%78,809
Apr 24, 2025143.30147.04143.30146.62146.622.32%110,406
Apr 23, 2025142.48146.00142.40143.30143.303.23%121,048
Apr 22, 2025139.92140.71137.91138.81138.810.08%156,623
Apr 21, 2025140.50140.76137.34138.70138.70-2.07%105,305
Apr 17, 2025143.29143.61141.51141.63141.63-1.01%113,800
Apr 16, 2025143.00143.85141.37143.07143.07-1.04%146,045
Apr 15, 2025141.88144.75141.88144.58144.582.58%160,602
Apr 14, 2025143.62143.67139.87140.95140.95-0.23%122,014
Apr 11, 2025140.71141.41137.77141.27141.270.51%120,605
Apr 10, 2025144.26144.26138.09140.55140.55-3.08%162,200
Apr 9, 2025132.89145.69132.62145.02145.028.23%185,900
Apr 8, 2025139.74140.66131.65133.99133.99-1.56%167,300
Apr 7, 2025131.17140.52131.17136.12136.12-0.26%323,300
Apr 4, 2025138.39139.57134.26136.48136.48-3.66%269,700
Apr 3, 2025144.86144.86139.89141.67141.67-4.93%227,000
Apr 2, 2025144.35149.16144.35149.02149.022.24%124,434
Apr 1, 2025144.91145.94143.85145.75145.750.61%154,118
Mar 31, 2025141.21145.34141.11144.87144.870.93%284,546
Mar 28, 2025144.49144.99142.54143.53143.53-1.37%142,300
Mar 27, 2025146.88147.00145.02145.53145.53-1.56%110,925
Mar 26, 2025150.71152.13147.44147.83147.83-1.91%108,249
Mar 25, 2025148.14151.39147.43150.71150.712.32%176,403
Mar 24, 2025146.91148.29146.25147.30147.301.47%141,110
Mar 21, 2025142.30145.21142.30145.16145.161.40%262,202
Mar 20, 2025143.17143.55141.93143.16143.16-0.08%128,804
Mar 19, 2025141.97144.18141.97143.28143.281.00%118,000
Mar 18, 2025142.89142.95141.26141.86141.86-0.89%110,008
Mar 17, 2025143.01144.14141.04143.14143.140.24%106,700
Mar 14, 2025141.79142.91140.79142.80142.801.71%171,300
Mar 13, 2025142.33143.65140.30140.40140.40-2.07%255,126
Mar 12, 2025142.75146.88142.39143.37143.371.60%181,827
Mar 11, 2025138.28142.94138.13141.11141.111.39%251,805
Mar 10, 2025140.77142.06136.91139.17139.17-3.49%353,600
Mar 7, 2025144.85147.38142.99144.20144.20-0.78%331,003
Mar 6, 2025140.08148.57139.28145.34145.34-8.60%641,900
Mar 5, 2025156.41159.13156.41159.01159.010.81%190,933
Mar 4, 2025158.22159.24154.11157.74157.74-1.22%199,800
Mar 3, 2025162.19162.20159.00159.69159.69-0.97%132,931
Feb 28, 2025159.21161.36157.73161.26161.261.29%268,400
Feb 27, 2025162.22163.09159.17159.21159.21-0.91%113,900