Skip to main content
logo
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
135.83
-1.13 (-0.83%)
Oct 15, 2025, 4:00 PM EDT

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2025137.50138.31135.25135.83135.83-0.83%135,869
Oct 14, 2025133.62137.82133.58136.96136.962.50%174,900
Oct 10, 2025136.99136.99133.14133.62133.62-1.89%135,000
Oct 9, 2025135.81136.39134.07136.20136.200.26%109,716
Oct 8, 2025132.66135.90132.33135.85135.852.35%139,100
Oct 7, 2025132.84133.38130.91132.73132.730.57%253,137
Oct 6, 2025132.52132.52129.24131.98131.980.76%142,900
Oct 3, 2025130.38132.88129.85130.99130.991.64%157,800
Oct 2, 2025127.68129.22126.88128.88128.881.01%215,400
Oct 1, 2025130.66131.79127.50127.59127.59-2.63%177,729
Sep 30, 2025133.14133.14130.61131.04131.04-1.30%170,805
Sep 29, 2025132.71133.55131.67132.77132.770.34%183,405
Sep 26, 2025134.29134.56132.23132.32132.32-1.39%201,928
Sep 25, 2025136.02137.76132.73134.18134.18-1.64%265,040
Sep 24, 2025139.60140.03136.26136.42136.42-2.03%151,431
Sep 23, 2025142.83144.04139.21139.24139.24-2.44%143,410
Sep 22, 2025140.29142.83139.60142.72142.721.75%194,100
Sep 19, 2025140.61142.04139.31140.27140.27-0.34%1,024,200
Sep 18, 2025138.40141.18138.36140.75140.752.23%229,800
Sep 17, 2025140.46140.92137.14137.68137.68-1.69%156,848
Sep 16, 2025141.92141.92139.39140.05140.05-0.87%137,315
Sep 15, 2025144.78144.81140.63141.28141.28-2.25%155,500
Sep 12, 2025147.64147.74144.31144.53144.53-2.30%177,727
Sep 11, 2025147.10147.98146.10147.93147.930.79%173,023
Sep 10, 2025148.43149.60146.09146.77146.77-0.98%141,400
Sep 9, 2025148.56148.98147.22148.22148.22-0.06%186,533
Sep 8, 2025150.74150.74146.36148.31148.31-0.76%120,400
Sep 5, 2025147.68150.05147.00149.45149.451.76%326,842
Sep 4, 2025138.08147.08135.92146.86146.867.04%367,304
Sep 3, 2025135.78137.28135.28137.20137.201.03%225,101
Sep 2, 2025135.06137.42135.06135.80135.80-1.06%246,600
Aug 29, 2025137.57138.40135.72137.25137.25-0.21%222,249
Aug 28, 2025137.24138.22136.33137.54137.540.05%161,306
Aug 27, 2025136.18138.20136.18137.47137.471.43%281,521
Aug 26, 2025138.06138.35135.37135.53135.53-1.51%556,200
Aug 25, 2025140.34141.43137.39137.61137.61-1.86%167,503
Aug 22, 2025138.37140.35137.32140.22140.221.74%246,407
Aug 21, 2025136.37138.18135.65137.82137.821.27%107,500
Aug 20, 2025136.21137.48135.19136.09136.09-0.64%126,300
Aug 19, 2025136.21137.43135.77136.96136.960.55%153,546
Aug 18, 2025135.67136.71135.67136.21136.210.38%109,400
Aug 15, 2025135.45136.86135.00135.70135.700.38%153,501
Aug 14, 2025136.07136.96134.81135.18135.18-1.19%164,413
Aug 13, 2025137.27138.00135.66136.81136.81-0.12%207,000
Aug 12, 2025137.00137.77135.79136.98136.980.04%162,749
Aug 11, 2025138.67140.68136.81136.93136.93-1.67%312,100
Aug 8, 2025141.00141.89139.22139.26139.26-1.18%113,629
Aug 7, 2025143.42143.45138.67140.93140.93-1.16%175,818
Aug 6, 2025149.24149.24141.93142.59142.59-3.88%200,000
Aug 5, 2025146.17148.39146.10148.35148.352.90%140,300