Skip to main content
logo
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
144.69
+2.54 (1.79%)
Jul 17, 2025, 4:00 PM EDT

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2025142.15145.01141.73144.69144.691.79%160,121
Jul 16, 2025140.83143.51140.32142.15142.151.32%131,920
Jul 15, 2025141.26141.31139.96140.30140.30-0.16%112,731
Jul 14, 2025138.24140.86137.59140.53140.531.62%108,500
Jul 11, 2025141.52141.73138.11138.29138.29-3.04%147,339
Jul 10, 2025140.39142.66138.39142.62142.621.31%151,300
Jul 9, 2025140.02141.07139.01140.78140.780.69%99,900
Jul 8, 2025139.06141.88139.06139.82139.82-0.01%148,040
Jul 7, 2025140.02141.96139.33139.84139.84-0.33%119,900
Jul 4, 2025139.18140.48139.18140.30140.300.20%36,745
Jul 3, 2025138.31141.76138.31140.02140.021.49%111,312
Jul 2, 2025138.30138.30136.53137.97137.97-0.26%151,636
Jun 30, 2025139.46139.46137.64138.33138.33-0.52%191,340
Jun 27, 2025139.06141.91138.78139.05139.05-0.14%169,016
Jun 26, 2025138.45139.59136.50139.24139.240.85%146,800
Jun 25, 2025142.15143.49138.00138.07138.07-2.77%225,139
Jun 24, 2025138.99142.73138.88142.01142.012.61%170,401
Jun 23, 2025135.91138.73135.75138.40138.401.56%160,300
Jun 20, 2025138.12138.48135.95136.28136.28-0.53%471,435
Jun 19, 2025134.79137.25133.60137.00137.001.02%81,946
Jun 18, 2025134.50135.77133.22135.61135.610.83%168,900
Jun 17, 2025132.64134.51132.14134.50134.501.09%158,100
Jun 16, 2025134.87135.84132.91133.05133.05-1.30%180,938
Jun 13, 2025135.05136.26133.10134.80134.80-1.66%210,616
Jun 12, 2025134.07137.30134.00137.07137.071.60%208,238
Jun 11, 2025137.46137.87134.26134.91134.91-1.52%211,000
Jun 10, 2025137.91138.19135.16136.99136.99-0.42%145,800
Jun 9, 2025140.10140.10135.59137.57137.57-1.81%200,506
Jun 6, 2025141.58142.00138.26140.10140.100.83%227,900
Jun 5, 2025136.04149.90136.04138.95138.95-12.11%660,100
Jun 4, 2025157.53158.61157.26158.09158.090.15%147,027
Jun 3, 2025157.40157.96156.00157.85157.850.77%90,400
Jun 2, 2025159.16159.16155.81156.64156.64-1.56%81,817
May 30, 2025157.71159.41156.51159.12159.121.32%368,700
May 29, 2025159.59159.59156.76157.04157.04-0.88%78,500
May 28, 2025161.60162.10158.29158.43158.43-1.96%132,631
May 27, 2025160.54161.98159.75161.60161.600.61%143,125
May 26, 2025157.96161.79155.02160.62160.621.75%59,718
May 23, 2025156.62159.25156.62157.85157.85-0.38%201,411
May 22, 2025157.86159.13156.85158.45158.450.71%140,300
May 21, 2025158.67159.35156.81157.34157.34-0.91%180,000
May 20, 2025154.90158.95154.90158.79158.790.01%105,310
May 16, 2025157.64158.97156.70158.78158.780.88%71,900
May 15, 2025156.96158.21156.17157.40157.400.04%66,900
May 14, 2025158.01158.95155.50157.34157.34-1.01%137,006
May 13, 2025158.36160.88157.99158.95158.950.41%112,500
May 12, 2025155.34158.69152.98158.30158.305.74%195,700
May 9, 2025152.04152.04148.39149.71149.71-1.08%91,025
May 8, 2025150.24152.31148.68151.34151.341.66%116,900
May 7, 2025147.76149.70147.22148.87148.870.43%124,133