The Descartes Systems Group Inc. (TSX:DSG)
Canada
· Delayed Price · Currency is CAD 136.28
-0.72 (-0.53%)
Jun 20, 2025, 4:00 PM EDT
TSX:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 138.12 | 138.48 | 135.95 | 136.28 | 136.28 | -0.53% | 470,835 |
| Jun 19, 2025 | 134.79 | 137.25 | 133.60 | 137.00 | 137.00 | 1.02% | 81,946 |
| Jun 18, 2025 | 134.50 | 135.77 | 133.22 | 135.61 | 135.61 | 0.83% | 168,900 |
| Jun 17, 2025 | 132.64 | 134.51 | 132.14 | 134.50 | 134.50 | 1.09% | 158,100 |
| Jun 16, 2025 | 134.87 | 135.84 | 132.91 | 133.05 | 133.05 | -1.30% | 180,938 |
| Jun 13, 2025 | 135.05 | 136.26 | 133.10 | 134.80 | 134.80 | -1.66% | 210,616 |
| Jun 12, 2025 | 134.07 | 137.30 | 134.00 | 137.07 | 137.07 | 1.60% | 208,238 |
| Jun 11, 2025 | 137.46 | 137.87 | 134.26 | 134.91 | 134.91 | -1.52% | 211,000 |
| Jun 10, 2025 | 137.91 | 138.19 | 135.16 | 136.99 | 136.99 | -0.42% | 145,800 |
| Jun 9, 2025 | 140.10 | 140.10 | 135.59 | 137.57 | 137.57 | -1.81% | 200,506 |
| Jun 6, 2025 | 141.58 | 142.00 | 138.26 | 140.10 | 140.10 | 0.83% | 227,900 |
| Jun 5, 2025 | 136.04 | 149.90 | 136.04 | 138.95 | 138.95 | -12.11% | 660,100 |
| Jun 4, 2025 | 157.53 | 158.61 | 157.26 | 158.09 | 158.09 | 0.15% | 147,027 |
| Jun 3, 2025 | 157.40 | 157.96 | 156.00 | 157.85 | 157.85 | 0.77% | 90,400 |
| Jun 2, 2025 | 159.16 | 159.16 | 155.81 | 156.64 | 156.64 | -1.56% | 81,817 |
| May 30, 2025 | 157.71 | 159.41 | 156.51 | 159.12 | 159.12 | 1.32% | 368,700 |
| 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 |