Advertisement
U.S. markets closed

The Descartes Systems Group Inc. (DSG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
147.04-0.66 (-0.45%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024147.71148.26146.60147.04147.0461,900
Oct 17, 2024147.18148.71146.35147.70147.7074,600
Oct 16, 2024147.57147.57145.56145.91145.91119,900
Oct 15, 2024145.67149.07144.37148.00148.00216,200
Oct 11, 2024143.44146.04143.25145.46145.4683,600
Oct 10, 2024142.26143.58142.26143.00143.0089,400
Oct 09, 2024139.31143.56139.31143.31143.31117,500
Oct 08, 2024136.74139.43136.73139.29139.2961,100
Oct 07, 2024138.38138.38136.07136.74136.7452,800
Oct 04, 2024136.86138.47136.27138.35138.3564,200
Oct 03, 2024137.09137.34135.04136.28136.2884,800
Oct 02, 2024137.56138.66137.02137.30137.3081,900
Oct 01, 2024139.11139.11135.89137.66137.6686,500
Sep 30, 2024137.85139.35135.87139.17139.17193,900
Sep 27, 2024141.35141.35137.85137.99137.99114,400
Sep 26, 2024139.73141.45139.01141.35141.35119,800
Sep 25, 2024137.71139.15137.33137.94137.9490,700
Sep 24, 2024139.78139.78136.89137.80137.8078,700
Sep 23, 2024139.29140.33137.75139.88139.88297,500
Sep 20, 2024139.07140.06138.67139.08139.08183,000
Sep 19, 2024137.88140.00137.07139.67139.67135,500
Sep 18, 2024134.79137.50134.47136.39136.39112,400
Sep 17, 2024136.19136.82134.69134.73134.73125,700
Sep 16, 2024133.37135.66133.37135.44135.4469,000
Sep 13, 2024132.68133.76132.52133.37133.3786,400
Sep 12, 2024131.58133.60131.51132.82132.8273,400
Sep 11, 2024130.53132.75129.47131.58131.58114,700
Sep 10, 2024130.89131.24128.77131.03131.03120,500
Sep 09, 2024129.89132.43128.73130.71130.71113,500
Sep 06, 2024128.74129.72126.16128.20128.20134,600
Sep 05, 2024132.30136.13128.40128.76128.76188,200
Sep 04, 2024134.05134.50132.32133.37133.37139,300
Sep 03, 2024135.89136.92134.05135.05135.05115,100
Aug 30, 2024134.72136.72134.14135.89135.89232,100
Aug 29, 2024134.23136.30134.23134.75134.7562,500
Aug 28, 2024136.39137.03134.13134.16134.1663,700
Aug 27, 2024134.85137.08134.85136.39136.3976,100
Aug 26, 2024134.29135.82133.37135.55135.5585,700
Aug 23, 2024136.56136.56133.73134.59134.5972,800
Aug 22, 2024137.29137.96135.29135.29135.2948,400
Aug 21, 2024136.67136.92135.28136.92136.9253,900
Aug 20, 2024136.98137.73135.98136.55136.5542,900
Aug 19, 2024137.05137.33136.46137.01137.0172,600
Aug 16, 2024136.13137.50135.48136.91136.9171,400
Aug 15, 2024135.01136.95134.78136.18136.1852,000
Aug 14, 2024131.79134.00131.50133.86133.86162,700
Aug 13, 2024132.29132.98131.34131.81131.8185,900
Aug 12, 2024133.35133.35131.79132.03132.0362,300
Aug 09, 2024130.58132.79130.34132.69132.6970,600
Aug 08, 2024130.05131.16129.65130.59130.5983,000
Aug 07, 2024130.07131.50128.60129.18129.1884,600
Aug 06, 2024131.10131.32128.91129.16129.16223,500
Aug 02, 2024136.01136.49132.13132.81132.81163,900
Aug 01, 2024140.35141.12137.79138.16138.1684,700
Jul 31, 2024141.20141.82140.18140.42140.42107,200
Jul 30, 2024139.76140.29138.12139.28139.28133,400
Jul 29, 2024139.43140.18138.83139.48139.4876,800
Jul 26, 2024138.51139.70138.28138.95138.9534,900
Jul 25, 2024136.87138.94136.25137.77137.7781,600
Jul 24, 2024138.02139.14136.24136.42136.4294,600
Jul 23, 2024138.00140.24137.75139.12139.1276,900
Jul 22, 2024137.64138.10136.48137.62137.6270,900
Jul 19, 2024135.13137.07135.13136.51136.5160,300
Jul 18, 2024137.67137.67134.33135.12135.12123,000
Jul 17, 2024140.00141.09136.44137.19137.19119,300
Jul 16, 2024141.14143.33141.14141.92141.9289,900
Jul 15, 2024138.04141.12138.04140.82140.8289,100
Jul 12, 2024136.46138.41136.46137.76137.7664,500
Jul 11, 2024135.94137.32135.70136.40136.4063,000
Jul 10, 2024136.63137.30134.38135.83135.8385,100
Jul 09, 2024136.12138.57135.27136.76136.7683,300
Jul 08, 2024134.71136.48133.94136.38136.38110,900
Jul 05, 2024134.64135.65134.45134.70134.70114,100
Jul 04, 2024135.48135.48133.85134.71134.7124,600
Jul 03, 2024136.00136.80133.37133.61133.6164,700
Jul 02, 2024133.30136.50133.30136.22136.22133,800
Jun 28, 2024133.21135.35132.00132.55132.55112,200
Jun 27, 2024130.56133.40130.54133.15133.1593,300
Jun 26, 2024129.73130.56128.99130.42130.4299,000
Jun 25, 2024129.72130.14128.39129.47129.47128,500
Jun 24, 2024129.00130.29128.44129.13129.13129,500
Jun 21, 2024128.00129.77127.72129.16129.16403,200
Jun 20, 2024129.46130.67126.86127.86127.86104,100
Jun 19, 2024129.65130.41126.07128.95128.9570,400
Jun 18, 2024129.70130.15128.97130.04130.0489,000
Jun 17, 2024129.08130.42127.96130.09130.09127,800
Jun 14, 2024130.37131.12128.75129.20129.20127,100
Jun 13, 2024129.33131.03129.29130.36130.36139,100
Jun 12, 2024127.26129.38127.25129.14129.14142,300
Jun 11, 2024126.90127.46126.20126.94126.9473,200
Jun 10, 2024125.35127.20125.02126.94126.9481,600
Jun 07, 2024127.14127.14125.15125.42125.4257,700
Jun 06, 2024127.00127.91126.73127.11127.1177,300
Jun 05, 2024123.86127.11123.86126.98126.9887,800
Jun 04, 2024124.56124.98121.84123.54123.54138,300
Jun 03, 2024125.87126.39123.36124.07124.07132,700
May 31, 2024125.07126.00122.74125.86125.86981,100
May 30, 2024131.05131.05124.25124.73124.73290,000
May 29, 2024134.55135.86133.85133.89133.89171,600
May 28, 2024136.79137.16134.12135.27135.27133,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...