Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
141.63
-1.44 (-1.01%)
Apr 17, 2025, 4:00 PM EDT

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025143.29143.61141.51141.63141.63-1.01%113,783
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
Feb 26, 2025159.28162.51159.28160.67160.671.01%121,300
Feb 25, 2025156.81160.12156.81159.07159.070.57%149,047
Feb 24, 2025159.29159.49155.24158.17158.17-0.70%195,844
Feb 21, 2025161.68161.68158.91159.29159.29-1.11%88,746
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