Skip to main content
The Descartes Systems Group Inc. (TSX: DSG)
Canada flag Canada · Delayed Price · Currency is CAD
164.50
+0.55 (0.34%)
Dec 20, 2024, 4:00 PM EST

TSX: DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024163.24166.07162.35164.50164.500.34%450,553
Dec 19, 2024166.70167.56163.85163.95163.95-1.22%231,730
Dec 18, 2024170.75172.62165.85165.98165.98-2.79%215,400
Dec 17, 2024169.88172.00169.72170.75170.750.38%204,709
Dec 16, 2024171.12172.99169.65170.10170.10-0.28%139,235
Dec 13, 2024173.05174.24169.37170.57170.57-1.21%153,800
Dec 12, 2024170.10172.79170.10172.66172.661.73%130,627
Dec 11, 2024169.95171.08168.85169.72169.720.05%141,500
Dec 10, 2024169.84170.99168.79169.63169.63-0.31%160,662
Dec 9, 2024171.44173.29169.96170.16170.16-0.95%140,900
Dec 6, 2024165.13172.35165.13171.80171.803.16%189,800
Dec 5, 2024168.43168.69166.51166.54166.54-1.26%164,600
Dec 4, 2024166.93172.06164.85168.66168.663.42%339,300
Dec 3, 2024162.67163.42161.70163.08163.080.16%230,009
Dec 2, 2024165.02165.02161.41162.82162.82-1.38%184,100
Nov 29, 2024165.70166.38163.41165.10165.100.22%152,426
Nov 28, 2024164.07165.52164.06164.74164.741.01%45,731
Nov 27, 2024164.72165.77162.84163.09163.09-0.99%172,722
Nov 26, 2024163.67165.57163.43164.72164.720.74%143,300
Nov 25, 2024163.04164.92162.83163.51163.510.79%639,117
Nov 22, 2024159.90162.65159.80162.23162.231.45%105,109
Nov 21, 2024159.92160.57158.50159.91159.910.19%88,148
Nov 20, 2024159.63160.06157.49159.60159.600.57%145,503
Nov 19, 2024156.74159.23156.63158.69158.690.54%85,700
Nov 18, 2024156.71158.46156.21157.84157.840.57%131,042
Nov 15, 2024156.49157.65156.08156.95156.95-0.29%165,600
Nov 14, 2024162.07162.26156.38157.41157.41-3.12%250,100
Nov 13, 2024159.64163.72159.64162.48162.481.10%168,916
Nov 12, 2024160.71162.32159.67160.71160.71-0.32%145,300
Nov 11, 2024160.05161.84159.50161.22161.220.78%85,246
Nov 8, 2024157.50160.71157.50159.98159.981.80%102,600
Nov 7, 2024158.31158.37155.50157.15157.150.32%131,906
Nov 6, 2024152.16157.37152.08156.65156.654.97%139,713
Nov 5, 2024149.15150.80148.84149.24149.240.01%82,731
Nov 4, 2024148.24149.27146.87149.22149.220.51%134,123
Nov 1, 2024144.65148.96144.00148.47148.472.64%101,600
Oct 31, 2024147.21147.21143.30144.65144.65-2.24%135,500
Oct 30, 2024147.89149.50147.67147.96147.96-0.99%97,134
Oct 29, 2024146.50149.46146.08149.44149.441.98%81,703
Oct 28, 2024145.00146.57145.00146.54146.541.33%79,722
Oct 25, 2024146.05146.16143.89144.62144.62-0.19%59,300
Oct 24, 2024145.87147.56144.85144.90144.90-0.97%94,913
Oct 23, 2024147.45147.63145.66146.32146.32-0.73%57,403
Oct 22, 2024147.18147.99146.79147.39147.390.13%56,400
Oct 21, 2024146.82147.40145.84147.20147.200.11%91,200
Oct 18, 2024147.71148.26146.60147.04147.04-0.45%61,900
Oct 17, 2024147.18148.71146.35147.70147.701.23%74,608
Oct 16, 2024147.57147.57145.56145.91145.91-1.41%119,900
Oct 15, 2024145.67149.07144.37148.00148.001.75%216,244
Oct 11, 2024143.44146.04143.25145.46145.461.72%83,628
Oct 10, 2024142.26143.58142.26143.00143.00-0.22%89,400
Oct 9, 2024139.31143.56139.31143.31143.312.89%117,529
Oct 8, 2024136.74139.43136.73139.29139.291.86%61,149
Oct 7, 2024138.38138.38136.07136.74136.74-1.16%52,800
Oct 4, 2024136.86138.47136.27138.35138.351.52%64,200
Oct 3, 2024137.09137.34135.04136.28136.28-0.74%84,871
Oct 2, 2024137.56138.66137.02137.30137.30-0.26%81,935
Oct 1, 2024139.11139.11135.89137.66137.66-1.09%86,500
Sep 30, 2024137.85139.35135.87139.17139.170.86%193,934
Sep 27, 2024141.35141.35137.85137.99137.99-2.38%114,400
Sep 26, 2024139.73141.45139.01141.35141.352.47%119,825
Sep 25, 2024137.71139.15137.33137.94137.940.10%90,720
Sep 24, 2024139.78139.78136.89137.80137.80-1.49%78,700
Sep 23, 2024139.29140.33137.75139.88139.880.58%297,500
Sep 20, 2024139.07140.06138.67139.08139.08-0.42%183,008
Sep 19, 2024137.88140.00137.07139.67139.672.40%135,532
Sep 18, 2024134.79137.50134.47136.39136.391.23%112,401
Sep 17, 2024136.19136.82134.69134.73134.73-0.52%125,700
Sep 16, 2024133.37135.66133.37135.44135.441.55%69,000
Sep 13, 2024132.68133.76132.52133.37133.370.41%86,401
Sep 12, 2024131.58133.60131.51132.82132.820.94%73,447
Sep 11, 2024130.53132.75129.47131.58131.580.42%114,702
Sep 10, 2024130.89131.24128.77131.03131.030.24%120,532
Sep 9, 2024129.89132.43128.73130.71130.711.96%113,500
Sep 6, 2024128.74129.72126.16128.20128.20-0.43%134,628
Sep 5, 2024132.30136.13128.40128.76128.76-3.46%188,200
Sep 4, 2024134.05134.50132.32133.37133.37-1.24%139,319
Sep 3, 2024135.89136.92134.05135.05135.05-0.62%115,101
Aug 30, 2024134.72136.72134.14135.89135.890.85%232,130
Aug 29, 2024134.23136.30134.23134.75134.750.44%62,538
Aug 28, 2024136.39137.03134.13134.16134.16-1.64%63,700
Aug 27, 2024134.85137.08134.85136.39136.390.62%76,138
Aug 26, 2024134.29135.82133.37135.55135.550.71%85,700
Aug 23, 2024136.56136.56133.73134.59134.59-0.52%72,800
Aug 22, 2024137.29137.96135.29135.29135.29-1.19%48,431
Aug 21, 2024136.67136.92135.28136.92136.920.27%53,900
Aug 20, 2024136.98137.73135.98136.55136.55-0.34%42,900
Aug 19, 2024137.05137.33136.46137.01137.010.07%72,600
Aug 16, 2024136.13137.50135.48136.91136.910.54%71,400
Aug 15, 2024135.01136.95134.78136.18136.181.73%52,025
Aug 14, 2024131.79134.00131.50133.86133.861.56%162,700
Aug 13, 2024132.29132.98131.34131.81131.81-0.17%85,945
Aug 12, 2024133.35133.35131.79132.03132.03-0.50%62,300
Aug 9, 2024130.58132.79130.34132.69132.691.61%70,605
Aug 8, 2024130.05131.16129.65130.59130.591.09%83,000
Aug 7, 2024130.07131.50128.60129.18129.180.02%84,600
Aug 6, 2024131.10131.32128.91129.16129.16-2.75%223,500
Aug 2, 2024136.01136.49132.13132.81132.81-3.87%163,918
Aug 1, 2024140.35141.12137.79138.16138.16-1.61%84,700
Jul 31, 2024141.20141.82140.18140.42140.420.82%107,223