Skip to main content
/
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
143.53
-2.00 (-1.37%)
Mar 28, 2025, 4:00 PM EST

TSX:DSG Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 3, 1998→Mar 28, 2025Max ▾20002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00143.53

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025144.49144.99142.54143.53143.53-1.37%142,283
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
Feb 5, 2025165.40168.29165.35168.07168.071.36%145,300
Feb 4, 2025168.39168.39165.75165.82165.82-1.53%116,100
Feb 3, 2025163.72169.30163.72168.40168.400.10%136,900
Jan 31, 2025170.55171.66168.14168.23168.23-1.10%146,000
Jan 30, 2025166.73170.22166.73170.10170.101.78%101,529
Jan 29, 2025169.41169.41164.37167.12167.12-1.35%146,600
Jan 28, 2025167.76170.32163.97169.41169.411.15%204,000
Jan 27, 2025166.63170.09166.63167.49167.49-2.00%93,045
Jan 24, 2025172.53172.89170.35170.90170.90-0.81%107,900
Jan 23, 2025173.00173.72170.99172.30172.30-0.43%109,100
Jan 22, 2025170.72173.29170.71173.05173.051.85%79,700
Jan 21, 2025168.84170.08168.11169.90169.901.60%83,900
Jan 20, 2025169.79169.79166.15167.23167.23-0.20%29,000
Jan 17, 2025167.71169.35166.99167.57167.571.24%92,736