The Descartes Systems Group Inc. (TSX:DSG)
Canada · Delayed Price · Currency is CAD 115.70
+0.14 (0.12%)
Nov 27, 2025, 12:10 PM EST
TSX:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 116.28 | 116.32 | 114.81 | 115.56 | 115.56 | -0.51% | 146,861 |
| Nov 25, 2025 | 114.21 | 116.50 | 114.00 | 116.15 | 116.15 | 1.49% | 220,288 |
| Nov 24, 2025 | 115.01 | 115.16 | 113.40 | 114.45 | 114.45 | -0.31% | 469,200 |
| Nov 21, 2025 | 112.55 | 115.21 | 111.72 | 114.81 | 114.81 | 1.95% | 330,268 |
| Nov 20, 2025 | 112.89 | 113.20 | 111.39 | 112.61 | 112.61 | 0.83% | 301,914 |
| Nov 19, 2025 | 111.54 | 112.97 | 110.71 | 111.68 | 111.68 | 0.76% | 249,130 |
| Nov 18, 2025 | 112.32 | 113.42 | 110.55 | 110.84 | 110.84 | -1.99% | 356,814 |
| Nov 17, 2025 | 116.94 | 116.94 | 112.81 | 113.09 | 113.09 | -3.33% | 183,066 |
| Nov 14, 2025 | 114.34 | 117.31 | 114.04 | 116.99 | 116.99 | 1.25% | 619,052 |
| Nov 13, 2025 | 117.69 | 118.05 | 115.05 | 115.55 | 115.55 | -2.13% | 346,476 |
| Nov 12, 2025 | 116.52 | 118.14 | 116.07 | 118.07 | 118.07 | 1.43% | 255,088 |
| Nov 11, 2025 | 116.15 | 116.58 | 115.52 | 116.40 | 116.40 | 0.22% | 189,690 |
| Nov 10, 2025 | 119.14 | 119.14 | 115.54 | 116.15 | 116.15 | -1.88% | 280,807 |
| Nov 7, 2025 | 118.08 | 118.38 | 116.76 | 118.37 | 118.37 | -0.08% | 296,681 |
| Nov 6, 2025 | 120.70 | 120.70 | 117.79 | 118.46 | 118.46 | -1.91% | 243,063 |
| Nov 5, 2025 | 120.31 | 121.05 | 118.39 | 120.77 | 120.77 | 0.95% | 380,187 |
| 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% | 407,579 |
| 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% | 182,377 |
| Oct 24, 2025 | 136.93 | 137.05 | 134.63 | 134.95 | 134.95 | -0.49% | 167,892 |
| 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% | 223,467 |
| Oct 21, 2025 | 134.51 | 136.83 | 133.92 | 136.42 | 136.42 | 1.43% | 128,560 |
| 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% | 118,955 |
| Oct 15, 2025 | 137.50 | 138.31 | 135.25 | 135.83 | 135.83 | -0.83% | 135,869 |
| Oct 14, 2025 | 133.62 | 137.82 | 133.58 | 136.96 | 136.96 | 2.50% | 174,874 |
| Oct 10, 2025 | 136.99 | 136.99 | 133.14 | 133.62 | 133.62 | -1.89% | 134,985 |
| 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% | 139,077 |
| 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% | 142,851 |
| Oct 3, 2025 | 130.38 | 132.88 | 129.85 | 130.99 | 130.99 | 1.64% | 157,777 |
| Oct 2, 2025 | 127.68 | 129.22 | 126.88 | 128.88 | 128.88 | 1.01% | 215,390 |
| 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% | 194,088 |
| Sep 19, 2025 | 140.61 | 142.04 | 139.31 | 140.27 | 140.27 | -0.34% | 1,024,174 |
| Sep 18, 2025 | 138.40 | 141.18 | 138.36 | 140.75 | 140.75 | 2.23% | 229,776 |
| Sep 17, 2025 | 140.46 | 140.92 | 137.14 | 137.68 | 137.68 | -1.69% | 156,848 |