The Descartes Systems Group Inc. (TSX:DSG)
Canada · Delayed Price · Currency is CAD 119.63
-4.40 (-3.55%)
Nov 4, 2025, 4:00 PM EST
TSX:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 122.11 | 122.61 | 118.77 | 119.63 | 119.63 | -3.55% | 317,429 |
| Nov 3, 2025 | 124.54 | 124.88 | 122.10 | 124.03 | 124.03 | 0.13% | 270,315 |
| Oct 31, 2025 | 124.75 | 125.11 | 122.80 | 123.87 | 123.87 | -1.01% | 354,308 |
| Oct 30, 2025 | 125.06 | 126.97 | 124.15 | 125.13 | 125.13 | -0.01% | 356,213 |
| Oct 29, 2025 | 134.63 | 134.63 | 125.00 | 125.14 | 125.14 | -7.05% | 407,600 |
| Oct 28, 2025 | 134.65 | 135.72 | 133.04 | 134.63 | 134.63 | 0.64% | 145,542 |
| Oct 27, 2025 | 135.77 | 135.77 | 132.98 | 133.78 | 133.78 | -0.87% | 182,400 |
| Oct 24, 2025 | 136.93 | 137.05 | 134.63 | 134.95 | 134.95 | -0.49% | 167,900 |
| Oct 23, 2025 | 134.93 | 136.21 | 134.63 | 135.62 | 135.62 | 0.01% | 163,204 |
| Oct 22, 2025 | 136.15 | 136.51 | 134.87 | 135.61 | 135.61 | -0.59% | 223,500 |
| Oct 21, 2025 | 134.51 | 136.83 | 133.92 | 136.42 | 136.42 | 1.43% | 128,600 |
| Oct 20, 2025 | 135.42 | 136.93 | 134.43 | 134.50 | 134.50 | -0.22% | 111,423 |
| Oct 17, 2025 | 133.01 | 135.99 | 133.01 | 134.79 | 134.79 | 0.88% | 138,120 |
| Oct 16, 2025 | 135.59 | 136.23 | 133.19 | 133.61 | 133.61 | -1.63% | 119,000 |
| Oct 15, 2025 | 137.50 | 138.31 | 135.25 | 135.83 | 135.83 | -0.83% | 135,900 |
| Oct 14, 2025 | 133.62 | 137.82 | 133.58 | 136.96 | 136.96 | 2.50% | 174,900 |
| Oct 10, 2025 | 136.99 | 136.99 | 133.14 | 133.62 | 133.62 | -1.89% | 135,000 |
| Oct 9, 2025 | 135.81 | 136.39 | 134.07 | 136.20 | 136.20 | 0.26% | 109,716 |
| Oct 8, 2025 | 132.66 | 135.90 | 132.33 | 135.85 | 135.85 | 2.35% | 139,100 |
| Oct 7, 2025 | 132.84 | 133.38 | 130.91 | 132.73 | 132.73 | 0.57% | 253,137 |
| Oct 6, 2025 | 132.52 | 132.52 | 129.24 | 131.98 | 131.98 | 0.76% | 142,900 |
| Oct 3, 2025 | 130.38 | 132.88 | 129.85 | 130.99 | 130.99 | 1.64% | 157,800 |
| Oct 2, 2025 | 127.68 | 129.22 | 126.88 | 128.88 | 128.88 | 1.01% | 215,400 |
| Oct 1, 2025 | 130.66 | 131.79 | 127.50 | 127.59 | 127.59 | -2.63% | 177,729 |
| Sep 30, 2025 | 133.14 | 133.14 | 130.61 | 131.04 | 131.04 | -1.30% | 170,805 |
| Sep 29, 2025 | 132.71 | 133.55 | 131.67 | 132.77 | 132.77 | 0.34% | 183,405 |
| Sep 26, 2025 | 134.29 | 134.56 | 132.23 | 132.32 | 132.32 | -1.39% | 201,928 |
| Sep 25, 2025 | 136.02 | 137.76 | 132.73 | 134.18 | 134.18 | -1.64% | 265,040 |
| Sep 24, 2025 | 139.60 | 140.03 | 136.26 | 136.42 | 136.42 | -2.03% | 151,431 |
| Sep 23, 2025 | 142.83 | 144.04 | 139.21 | 139.24 | 139.24 | -2.44% | 143,410 |
| Sep 22, 2025 | 140.29 | 142.83 | 139.60 | 142.72 | 142.72 | 1.75% | 194,100 |
| Sep 19, 2025 | 140.61 | 142.04 | 139.31 | 140.27 | 140.27 | -0.34% | 1,024,200 |
| Sep 18, 2025 | 138.40 | 141.18 | 138.36 | 140.75 | 140.75 | 2.23% | 229,800 |
| Sep 17, 2025 | 140.46 | 140.92 | 137.14 | 137.68 | 137.68 | -1.69% | 156,848 |
| Sep 16, 2025 | 141.92 | 141.92 | 139.39 | 140.05 | 140.05 | -0.87% | 137,315 |
| Sep 15, 2025 | 144.78 | 144.81 | 140.63 | 141.28 | 141.28 | -2.25% | 155,500 |
| Sep 12, 2025 | 147.64 | 147.74 | 144.31 | 144.53 | 144.53 | -2.30% | 177,727 |
| Sep 11, 2025 | 147.10 | 147.98 | 146.10 | 147.93 | 147.93 | 0.79% | 173,023 |
| Sep 10, 2025 | 148.43 | 149.60 | 146.09 | 146.77 | 146.77 | -0.98% | 141,400 |
| Sep 9, 2025 | 148.56 | 148.98 | 147.22 | 148.22 | 148.22 | -0.06% | 186,533 |
| Sep 8, 2025 | 150.74 | 150.74 | 146.36 | 148.31 | 148.31 | -0.76% | 120,400 |
| Sep 5, 2025 | 147.68 | 150.05 | 147.00 | 149.45 | 149.45 | 1.76% | 326,842 |
| Sep 4, 2025 | 138.08 | 147.08 | 135.92 | 146.86 | 146.86 | 7.04% | 367,304 |
| Sep 3, 2025 | 135.78 | 137.28 | 135.28 | 137.20 | 137.20 | 1.03% | 225,101 |
| Sep 2, 2025 | 135.06 | 137.42 | 135.06 | 135.80 | 135.80 | -1.06% | 246,600 |
| Aug 29, 2025 | 137.57 | 138.40 | 135.72 | 137.25 | 137.25 | -0.21% | 222,249 |
| Aug 28, 2025 | 137.24 | 138.22 | 136.33 | 137.54 | 137.54 | 0.05% | 161,306 |
| Aug 27, 2025 | 136.18 | 138.20 | 136.18 | 137.47 | 137.47 | 1.43% | 281,521 |
| Aug 26, 2025 | 138.06 | 138.35 | 135.37 | 135.53 | 135.53 | -1.51% | 556,200 |
| Aug 25, 2025 | 140.34 | 141.43 | 137.39 | 137.61 | 137.61 | -1.86% | 167,503 |