Skip to main content
logo
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
122.63
-2.02 (-1.62%)
At close: Dec 17, 2025

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025125.35125.81122.63122.63122.63-1.62%178,218
Dec 16, 2025121.54124.77121.54124.65124.651.31%142,557
Dec 15, 2025125.31125.96122.93123.04123.04-1.43%113,855
Dec 12, 2025126.83126.83124.46124.83124.83-1.70%128,902
Dec 11, 2025128.11129.64126.60126.99126.99-1.40%197,374
Dec 10, 2025127.57129.03127.09128.79128.791.35%197,950
Dec 9, 2025128.20130.06126.79127.08127.08-0.80%192,039
Dec 8, 2025128.33129.09127.35128.11128.11-0.12%308,017
Dec 5, 2025132.18132.37127.94128.26128.26-3.16%333,496
Dec 4, 2025124.05133.03123.13132.45132.4514.37%695,672
Dec 3, 2025115.39116.06114.44115.81115.810.36%192,067
Dec 2, 2025114.55116.08114.39115.39115.390.59%176,653
Dec 1, 2025113.18115.99112.99114.71114.71-0.06%255,837
Nov 28, 2025114.74115.67114.52114.78114.78-0.62%165,644
Nov 27, 2025115.76115.86115.39115.50115.50-0.05%40,528
Nov 26, 2025116.28116.32114.81115.56115.56-0.51%146,861
Nov 25, 2025114.21116.50114.00116.15116.151.49%220,288
Nov 24, 2025115.01115.16113.40114.45114.45-0.31%469,200
Nov 21, 2025112.55115.21111.72114.81114.811.95%330,268
Nov 20, 2025112.89113.20111.39112.61112.610.83%301,914
Nov 19, 2025111.54112.97110.71111.68111.680.76%249,130
Nov 18, 2025112.32113.42110.55110.84110.84-1.99%356,814
Nov 17, 2025116.94116.94112.81113.09113.09-3.33%183,066
Nov 14, 2025114.34117.31114.04116.99116.991.25%619,052
Nov 13, 2025117.69118.05115.05115.55115.55-2.13%346,476
Nov 12, 2025116.52118.14116.07118.07118.071.43%255,088
Nov 11, 2025116.15116.58115.52116.40116.400.22%189,690
Nov 10, 2025119.14119.14115.54116.15116.15-1.88%280,807
Nov 7, 2025118.08118.38116.76118.37118.37-0.08%296,681
Nov 6, 2025120.70120.70117.79118.46118.46-1.91%243,063
Nov 5, 2025120.31121.05118.39120.77120.770.95%380,187
Nov 4, 2025122.11122.61118.77119.63119.63-3.55%317,429
Nov 3, 2025124.54124.88122.10124.03124.030.13%270,315
Oct 31, 2025124.75125.11122.80123.87123.87-1.01%354,308
Oct 30, 2025125.06126.97124.15125.13125.13-0.01%356,213
Oct 29, 2025134.63134.63125.00125.14125.14-7.05%407,579
Oct 28, 2025134.65135.72133.04134.63134.630.64%145,542
Oct 27, 2025135.77135.77132.98133.78133.78-0.87%182,377
Oct 24, 2025136.93137.05134.63134.95134.95-0.49%167,892
Oct 23, 2025134.93136.21134.63135.62135.620.01%163,204
Oct 22, 2025136.15136.51134.87135.61135.61-0.59%223,467
Oct 21, 2025134.51136.83133.92136.42136.421.43%128,560
Oct 20, 2025135.42136.93134.43134.50134.50-0.22%111,423
Oct 17, 2025133.01135.99133.01134.79134.790.88%138,120
Oct 16, 2025135.59136.23133.19133.61133.61-1.63%118,955
Oct 15, 2025137.50138.31135.25135.83135.83-0.83%135,869
Oct 14, 2025133.62137.82133.58136.96136.962.50%174,874
Oct 10, 2025136.99136.99133.14133.62133.62-1.89%134,985
Oct 9, 2025135.81136.39134.07136.20136.200.26%109,716
Oct 8, 2025132.66135.90132.33135.85135.852.35%139,077