The Descartes Systems Group Inc. (TSX:DSG)
Canada · Delayed Price · Currency is CAD 140.75
+3.07 (2.23%)
Sep 18, 2025, 4:00 PM EDT
TSX:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 138.40 | 141.18 | 138.36 | 140.75 | 140.75 | 2.23% | 227,815 |
| 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 |
| Aug 22, 2025 | 138.37 | 140.35 | 137.32 | 140.22 | 140.22 | 1.74% | 246,407 |
| Aug 21, 2025 | 136.37 | 138.18 | 135.65 | 137.82 | 137.82 | 1.27% | 107,500 |
| Aug 20, 2025 | 136.21 | 137.48 | 135.19 | 136.09 | 136.09 | -0.64% | 126,300 |
| Aug 19, 2025 | 136.21 | 137.43 | 135.77 | 136.96 | 136.96 | 0.55% | 153,546 |
| Aug 18, 2025 | 135.67 | 136.71 | 135.67 | 136.21 | 136.21 | 0.38% | 109,400 |
| Aug 15, 2025 | 135.45 | 136.86 | 135.00 | 135.70 | 135.70 | 0.38% | 153,501 |
| Aug 14, 2025 | 136.07 | 136.96 | 134.81 | 135.18 | 135.18 | -1.19% | 164,413 |
| Aug 13, 2025 | 137.27 | 138.00 | 135.66 | 136.81 | 136.81 | -0.12% | 207,000 |
| Aug 12, 2025 | 137.00 | 137.77 | 135.79 | 136.98 | 136.98 | 0.04% | 162,749 |
| Aug 11, 2025 | 138.67 | 140.68 | 136.81 | 136.93 | 136.93 | -1.67% | 312,100 |
| Aug 8, 2025 | 141.00 | 141.89 | 139.22 | 139.26 | 139.26 | -1.18% | 113,629 |
| Aug 7, 2025 | 143.42 | 143.45 | 138.67 | 140.93 | 140.93 | -1.16% | 175,818 |
| Aug 6, 2025 | 149.24 | 149.24 | 141.93 | 142.59 | 142.59 | -3.88% | 200,000 |
| Aug 5, 2025 | 146.17 | 148.39 | 146.10 | 148.35 | 148.35 | 2.90% | 140,300 |
| Aug 1, 2025 | 144.59 | 145.62 | 142.50 | 144.17 | 144.17 | -1.52% | 146,740 |
| Jul 31, 2025 | 148.23 | 148.47 | 146.20 | 146.39 | 146.39 | -0.88% | 135,022 |
| Jul 30, 2025 | 147.28 | 148.20 | 145.48 | 147.69 | 147.69 | 0.56% | 172,615 |
| Jul 29, 2025 | 146.87 | 148.45 | 146.42 | 146.87 | 146.87 | 0.14% | 134,200 |
| Jul 28, 2025 | 148.51 | 148.95 | 146.67 | 146.67 | 146.67 | -0.55% | 171,000 |
| Jul 25, 2025 | 145.76 | 147.80 | 145.64 | 147.48 | 147.48 | 1.58% | 111,348 |
| Jul 24, 2025 | 143.03 | 145.37 | 142.99 | 145.18 | 145.18 | 1.19% | 102,200 |
| Jul 23, 2025 | 142.97 | 144.03 | 142.12 | 143.47 | 143.47 | 0.82% | 129,801 |
| Jul 22, 2025 | 142.01 | 143.15 | 140.66 | 142.30 | 142.30 | -0.18% | 102,619 |
| Jul 21, 2025 | 144.02 | 144.77 | 142.39 | 142.56 | 142.56 | -1.12% | 93,700 |
| Jul 18, 2025 | 144.56 | 144.76 | 143.67 | 144.18 | 144.18 | -0.35% | 165,901 |
| Jul 17, 2025 | 142.15 | 145.01 | 141.73 | 144.69 | 144.69 | 1.79% | 160,121 |
| Jul 16, 2025 | 140.83 | 143.51 | 140.32 | 142.15 | 142.15 | 1.32% | 131,920 |
| Jul 15, 2025 | 141.26 | 141.31 | 139.96 | 140.30 | 140.30 | -0.16% | 112,731 |
| Jul 14, 2025 | 138.24 | 140.86 | 137.59 | 140.53 | 140.53 | 1.62% | 108,500 |
| Jul 11, 2025 | 141.52 | 141.73 | 138.11 | 138.29 | 138.29 | -3.04% | 147,339 |
| Jul 10, 2025 | 140.39 | 142.66 | 138.39 | 142.62 | 142.62 | 1.31% | 151,300 |
| Jul 9, 2025 | 140.02 | 141.07 | 139.01 | 140.78 | 140.78 | 0.69% | 99,900 |