Advertisement
U.S. markets close in 2 hours 58 minutes

The Descartes Systems Group Inc. (DSG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
163.90+1.67 (+1.03%)
As of 01:02PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024163.04164.49162.83163.90163.9066,226
Nov 22, 2024159.90162.65159.80162.23162.23105,100
Nov 21, 2024159.92160.57158.50159.91159.9188,100
Nov 20, 2024159.63160.06157.49159.60159.60145,500
Nov 19, 2024156.74159.23156.63158.69158.6985,700
Nov 18, 2024156.71158.46156.21157.84157.84131,000
Nov 15, 2024156.49157.65156.08156.95156.95165,600
Nov 14, 2024162.07162.26156.38157.41157.41250,100
Nov 13, 2024159.64163.72159.64162.48162.48168,900
Nov 12, 2024160.71162.32159.67160.71160.71145,300
Nov 11, 2024160.05161.84159.50161.22161.2285,200
Nov 08, 2024157.50160.71157.50159.98159.98102,600
Nov 07, 2024158.31158.37155.50157.15157.15131,900
Nov 06, 2024152.16157.37152.08156.65156.65139,700
Nov 05, 2024149.15150.80148.84149.24149.2482,700
Nov 04, 2024148.24149.27146.87149.22149.22134,100
Nov 01, 2024144.65148.96144.00148.47148.47101,600
Oct 31, 2024147.21147.21143.30144.65144.65135,500
Oct 30, 2024147.89149.50147.67147.96147.9697,100
Oct 29, 2024146.50149.46146.08149.44149.4481,700
Oct 28, 2024145.00146.57145.00146.54146.5479,700
Oct 25, 2024146.05146.16143.89144.62144.6259,300
Oct 24, 2024145.87147.56144.85144.90144.9094,900
Oct 23, 2024147.45147.63145.66146.32146.3257,400
Oct 22, 2024147.18147.99146.79147.39147.3956,400
Oct 21, 2024146.82147.40145.84147.20147.2091,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...