Toronto - Delayed Quote CAD

The Descartes Systems Group Inc. (DSG.TO)

Compare
147.04 -0.66 (-0.45%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 147.71 148.26 146.60 147.04 147.04 61,900
Oct 17, 2024 147.18 148.71 146.35 147.70 147.70 74,600
Oct 16, 2024 147.57 147.57 145.56 145.91 145.91 119,900
Oct 15, 2024 145.67 149.07 144.37 148.00 148.00 216,200
Oct 11, 2024 143.44 146.04 143.25 145.46 145.46 83,600
Oct 10, 2024 142.26 143.58 142.26 143.00 143.00 89,400
Oct 9, 2024 139.31 143.56 139.31 143.31 143.31 117,500
Oct 8, 2024 136.74 139.43 136.73 139.29 139.29 61,100
Oct 7, 2024 138.38 138.38 136.07 136.74 136.74 52,800
Oct 4, 2024 136.86 138.47 136.27 138.35 138.35 64,200
Oct 3, 2024 137.09 137.34 135.04 136.28 136.28 84,800
Oct 2, 2024 137.56 138.66 137.02 137.30 137.30 81,900
Oct 1, 2024 139.11 139.11 135.89 137.66 137.66 86,500
Sep 30, 2024 137.85 139.35 135.87 139.17 139.17 193,900
Sep 27, 2024 141.35 141.35 137.85 137.99 137.99 114,400
Sep 26, 2024 139.73 141.45 139.01 141.35 141.35 119,800
Sep 25, 2024 137.71 139.15 137.33 137.94 137.94 90,700
Sep 24, 2024 139.78 139.78 136.89 137.80 137.80 78,700
Sep 23, 2024 139.29 140.33 137.75 139.88 139.88 297,500
Sep 20, 2024 139.07 140.06 138.67 139.08 139.08 183,000
Sep 19, 2024 137.88 140.00 137.07 139.67 139.67 135,500
Sep 18, 2024 134.79 137.50 134.47 136.39 136.39 112,400
Sep 17, 2024 136.19 136.82 134.69 134.73 134.73 125,700
Sep 16, 2024 133.37 135.66 133.37 135.44 135.44 69,000
Sep 13, 2024 132.68 133.76 132.52 133.37 133.37 86,400
Sep 12, 2024 131.58 133.60 131.51 132.82 132.82 73,400
Sep 11, 2024 130.53 132.75 129.47 131.58 131.58 114,700
Sep 10, 2024 130.89 131.24 128.77 131.03 131.03 120,500
Sep 9, 2024 129.89 132.43 128.73 130.71 130.71 113,500
Sep 6, 2024 128.74 129.72 126.16 128.20 128.20 134,600
Sep 5, 2024 132.30 136.13 128.40 128.76 128.76 188,200
Sep 4, 2024 134.05 134.50 132.32 133.37 133.37 139,300
Sep 3, 2024 135.89 136.92 134.05 135.05 135.05 115,100
Aug 30, 2024 134.72 136.72 134.14 135.89 135.89 232,100
Aug 29, 2024 134.23 136.30 134.23 134.75 134.75 62,500
Aug 28, 2024 136.39 137.03 134.13 134.16 134.16 63,700
Aug 27, 2024 134.85 137.08 134.85 136.39 136.39 76,100
Aug 26, 2024 134.29 135.82 133.37 135.55 135.55 85,700
Aug 23, 2024 136.56 136.56 133.73 134.59 134.59 72,800
Aug 22, 2024 137.29 137.96 135.29 135.29 135.29 48,400
Aug 21, 2024 136.67 136.92 135.28 136.92 136.92 53,900
Aug 20, 2024 136.98 137.73 135.98 136.55 136.55 42,900
Aug 19, 2024 137.05 137.33 136.46 137.01 137.01 72,600
Aug 16, 2024 136.13 137.50 135.48 136.91 136.91 71,400
Aug 15, 2024 135.01 136.95 134.78 136.18 136.18 52,000
Aug 14, 2024 131.79 134.00 131.50 133.86 133.86 162,700
Aug 13, 2024 132.29 132.98 131.34 131.81 131.81 85,900
Aug 12, 2024 133.35 133.35 131.79 132.03 132.03 62,300
Aug 9, 2024 130.58 132.79 130.34 132.69 132.69 70,600
Aug 8, 2024 130.05 131.16 129.65 130.59 130.59 83,000
Aug 7, 2024 130.07 131.50 128.60 129.18 129.18 84,600
Aug 6, 2024 131.10 131.32 128.91 129.16 129.16 223,500
Aug 2, 2024 136.01 136.49 132.13 132.81 132.81 163,900
Aug 1, 2024 140.35 141.12 137.79 138.16 138.16 84,700
Jul 31, 2024 141.20 141.82 140.18 140.42 140.42 107,200
Jul 30, 2024 139.76 140.29 138.12 139.28 139.28 133,400
Jul 29, 2024 139.43 140.18 138.83 139.48 139.48 76,800
Jul 26, 2024 138.51 139.70 138.28 138.95 138.95 34,900
Jul 25, 2024 136.87 138.94 136.25 137.77 137.77 81,600
Jul 24, 2024 138.02 139.14 136.24 136.42 136.42 94,600
Jul 23, 2024 138.00 140.24 137.75 139.12 139.12 76,900
Jul 22, 2024 137.64 138.10 136.48 137.62 137.62 70,900
Jul 19, 2024 135.13 137.07 135.13 136.51 136.51 60,300
Jul 18, 2024 137.67 137.67 134.33 135.12 135.12 123,000
Jul 17, 2024 140.00 141.09 136.44 137.19 137.19 119,300
Jul 16, 2024 141.14 143.33 141.14 141.92 141.92 89,900
Jul 15, 2024 138.04 141.12 138.04 140.82 140.82 89,100
Jul 12, 2024 136.46 138.41 136.46 137.76 137.76 64,500
Jul 11, 2024 135.94 137.32 135.70 136.40 136.40 63,000
Jul 10, 2024 136.63 137.30 134.38 135.83 135.83 85,100
Jul 9, 2024 136.12 138.57 135.27 136.76 136.76 83,300
Jul 8, 2024 134.71 136.48 133.94 136.38 136.38 110,900
Jul 5, 2024 134.64 135.65 134.45 134.70 134.70 114,100
Jul 4, 2024 135.48 135.48 133.85 134.71 134.71 24,600
Jul 3, 2024 136.00 136.80 133.37 133.61 133.61 64,700
Jul 2, 2024 133.30 136.50 133.30 136.22 136.22 133,800
Jun 28, 2024 133.21 135.35 132.00 132.55 132.55 112,200
Jun 27, 2024 130.56 133.40 130.54 133.15 133.15 93,300
Jun 26, 2024 129.73 130.56 128.99 130.42 130.42 99,000
Jun 25, 2024 129.72 130.14 128.39 129.47 129.47 128,500
Jun 24, 2024 129.00 130.29 128.44 129.13 129.13 129,500
Jun 21, 2024 128.00 129.77 127.72 129.16 129.16 403,200
Jun 20, 2024 129.46 130.67 126.86 127.86 127.86 104,100
Jun 19, 2024 129.65 130.41 126.07 128.95 128.95 70,400
Jun 18, 2024 129.70 130.15 128.97 130.04 130.04 89,000
Jun 17, 2024 129.08 130.42 127.96 130.09 130.09 127,800
Jun 14, 2024 130.37 131.12 128.75 129.20 129.20 127,100
Jun 13, 2024 129.33 131.03 129.29 130.36 130.36 139,100
Jun 12, 2024 127.26 129.38 127.25 129.14 129.14 142,300
Jun 11, 2024 126.90 127.46 126.20 126.94 126.94 73,200
Jun 10, 2024 125.35 127.20 125.02 126.94 126.94 81,600
Jun 7, 2024 127.14 127.14 125.15 125.42 125.42 57,700
Jun 6, 2024 127.00 127.91 126.73 127.11 127.11 77,300
Jun 5, 2024 123.86 127.11 123.86 126.98 126.98 87,800
Jun 4, 2024 124.56 124.98 121.84 123.54 123.54 138,300
Jun 3, 2024 125.87 126.39 123.36 124.07 124.07 132,700
May 31, 2024 125.07 126.00 122.74 125.86 125.86 981,100
May 30, 2024 131.05 131.05 124.25 124.73 124.73 290,000
May 29, 2024 134.55 135.86 133.85 133.89 133.89 171,600
May 28, 2024 136.79 137.16 134.12 135.27 135.27 133,000
May 27, 2024 137.00 137.31 136.30 136.54 136.54 43,700
May 24, 2024 136.03 137.06 134.85 136.84 136.84 99,300
May 23, 2024 136.47 137.01 135.53 135.90 135.90 87,700
May 22, 2024 134.99 137.24 134.03 135.99 135.99 100,700
May 21, 2024 135.45 135.65 134.01 134.44 134.44 103,800
May 17, 2024 133.55 134.01 132.38 133.28 133.28 109,100
May 16, 2024 132.66 133.49 131.61 132.84 132.84 72,900
May 15, 2024 131.41 132.85 130.91 132.67 132.67 145,400
May 14, 2024 132.65 132.79 129.27 130.66 130.66 92,900
May 13, 2024 133.51 134.12 132.51 133.28 133.28 55,100
May 10, 2024 133.63 134.21 133.09 133.09 133.09 47,200
May 9, 2024 133.97 134.40 133.24 133.61 133.61 62,300
May 8, 2024 132.27 134.14 132.24 134.02 134.02 80,000
May 7, 2024 132.87 133.77 132.47 133.41 133.41 65,700
May 6, 2024 130.74 133.00 130.74 132.64 132.64 55,800
May 3, 2024 130.22 131.14 129.28 130.54 130.54 72,900
May 2, 2024 131.49 131.49 129.52 130.17 130.17 85,500
May 1, 2024 127.48 132.30 126.14 130.50 130.50 119,300
Apr 30, 2024 127.71 129.22 127.48 127.70 127.70 146,000
Apr 29, 2024 128.86 129.38 127.62 128.34 128.34 123,100
Apr 26, 2024 129.71 131.01 127.16 128.80 128.80 118,000
Apr 25, 2024 127.80 129.92 127.18 129.04 129.04 114,700
Apr 24, 2024 128.63 129.95 128.42 129.37 129.37 104,900
Apr 23, 2024 125.77 131.18 125.77 128.51 128.51 196,400
Apr 22, 2024 123.95 126.08 123.91 125.54 125.54 64,900
Apr 19, 2024 123.65 124.37 122.68 124.03 124.03 187,100
Apr 18, 2024 124.25 124.50 122.59 124.16 124.16 81,700
Apr 17, 2024 125.61 126.53 124.12 124.64 124.64 81,600
Apr 16, 2024 123.36 125.89 122.16 125.70 125.70 135,400
Apr 15, 2024 122.56 122.95 120.22 120.37 120.37 63,700
Apr 12, 2024 123.40 124.13 121.82 122.21 122.21 92,700
Apr 11, 2024 121.92 123.44 121.81 123.15 123.15 103,800
Apr 10, 2024 122.26 122.63 120.70 121.61 121.61 86,700
Apr 9, 2024 122.65 123.37 122.12 122.75 122.75 58,500
Apr 8, 2024 121.59 122.88 121.18 122.65 122.65 35,600
Apr 5, 2024 120.90 122.74 120.89 121.97 121.97 91,300
Apr 4, 2024 122.31 122.67 120.82 120.87 120.87 46,900
Apr 3, 2024 123.00 123.71 121.42 121.62 121.62 58,400
Apr 2, 2024 124.97 125.20 123.15 123.24 123.24 73,400
Apr 1, 2024 124.09 127.82 124.09 126.13 126.13 67,800
Mar 28, 2024 124.72 124.83 123.65 123.90 123.90 90,500
Mar 27, 2024 126.49 126.50 124.23 124.95 124.95 91,600
Mar 26, 2024 125.82 126.09 124.88 125.43 125.43 116,800
Mar 25, 2024 125.98 126.38 124.97 125.20 125.20 68,500
Mar 22, 2024 126.65 126.70 124.87 126.19 126.19 60,500
Mar 21, 2024 126.30 127.91 126.27 126.54 126.54 42,700
Mar 20, 2024 125.18 126.67 125.18 126.22 126.22 50,300
Mar 19, 2024 124.80 125.98 123.76 125.18 125.18 57,800
Mar 18, 2024 125.54 126.27 124.53 125.30 125.30 59,700
Mar 15, 2024 125.15 125.77 123.95 125.08 125.08 210,800
Mar 14, 2024 125.46 126.91 124.82 125.57 125.57 103,300
Mar 13, 2024 127.11 127.75 124.67 125.19 125.19 95,200
Mar 12, 2024 124.24 127.56 124.24 127.14 127.14 140,000
Mar 11, 2024 123.39 124.92 123.22 124.19 124.19 63,400
Mar 8, 2024 123.13 124.47 121.89 123.43 123.43 107,900
Mar 7, 2024 119.22 125.94 119.22 123.32 123.32 162,300
Mar 6, 2024 115.93 118.03 115.40 117.90 117.90 155,000
Mar 5, 2024 122.68 122.80 115.30 115.39 115.39 162,400
Mar 4, 2024 120.11 123.40 119.92 122.73 122.73 109,300
Mar 1, 2024 117.35 120.24 117.35 120.12 120.12 65,600
Feb 29, 2024 117.45 117.76 116.10 117.63 117.63 277,100
Feb 28, 2024 116.61 117.16 115.91 116.50 116.50 60,100
Feb 27, 2024 117.37 117.51 116.43 116.78 116.78 70,100
Feb 26, 2024 117.11 117.27 116.32 116.86 116.86 93,300
Feb 23, 2024 116.20 117.14 116.14 116.65 116.65 98,600
Feb 22, 2024 116.09 116.93 115.81 116.16 116.16 57,100
Feb 21, 2024 115.74 115.91 113.65 114.80 114.80 81,500
Feb 20, 2024 117.14 117.70 115.98 116.85 116.85 83,300
Feb 16, 2024 117.86 118.64 116.82 117.05 117.05 74,500
Feb 15, 2024 119.29 119.33 117.82 117.88 117.88 52,700
Feb 14, 2024 117.73 118.97 117.31 118.83 118.83 94,300
Feb 13, 2024 117.79 118.43 116.56 117.17 117.17 90,300
Feb 12, 2024 120.19 120.19 118.06 118.40 118.40 43,000
Feb 9, 2024 119.28 120.53 119.28 120.41 120.41 64,800
Feb 8, 2024 118.94 119.97 118.55 119.26 119.26 78,900
Feb 7, 2024 118.72 119.60 118.26 118.35 118.35 67,400
Feb 6, 2024 117.61 119.17 117.48 118.59 118.59 51,600
Feb 5, 2024 119.13 119.40 117.63 118.99 118.99 87,400
Feb 2, 2024 119.41 119.85 118.73 119.50 119.50 171,400
Feb 1, 2024 118.42 119.27 117.49 118.92 118.92 121,900
Jan 31, 2024 119.12 119.93 117.62 117.72 117.72 116,600
Jan 30, 2024 120.93 120.94 119.22 119.55 119.55 60,800
Jan 29, 2024 121.02 122.00 120.32 120.97 120.97 62,900
Jan 26, 2024 120.20 121.94 120.19 120.69 120.69 55,200
Jan 25, 2024 120.94 121.45 119.94 121.00 121.00 95,600
Jan 24, 2024 121.38 124.00 120.46 120.63 120.63 96,300
Jan 23, 2024 119.09 120.43 118.70 120.06 120.06 116,100
Jan 22, 2024 117.04 119.28 117.00 119.21 119.21 135,200
Jan 19, 2024 114.77 117.30 114.77 116.91 116.91 121,300
Jan 18, 2024 113.45 115.08 113.45 114.91 114.91 75,400
Jan 17, 2024 113.04 114.02 112.05 113.62 113.62 67,100
Jan 16, 2024 111.70 113.55 111.69 113.50 113.50 45,000
Jan 15, 2024 113.77 113.77 111.30 112.27 112.27 20,600
Jan 12, 2024 113.00 113.70 112.36 113.54 113.54 62,700
Jan 11, 2024 110.25 112.59 109.72 112.39 112.39 88,100
Jan 10, 2024 108.00 110.84 107.58 110.00 110.00 139,100
Jan 9, 2024 107.75 109.07 107.63 108.02 108.02 87,100
Jan 8, 2024 106.25 108.62 106.25 108.55 108.55 93,800
Jan 5, 2024 106.13 106.98 105.80 106.16 106.16 72,300
Jan 4, 2024 107.44 108.06 106.69 106.94 106.94 76,900
Jan 3, 2024 107.73 108.44 107.08 107.79 107.79 88,900
Jan 2, 2024 111.16 111.16 107.58 108.49 108.49 89,400
Dec 29, 2023 110.83 111.42 109.62 111.33 111.33 65,200
Dec 28, 2023 109.46 110.70 109.26 110.60 110.60 56,300
Dec 27, 2023 110.06 110.31 109.29 109.44 109.44 51,300
Dec 22, 2023 109.92 110.33 109.35 110.19 110.19 53,800
Dec 21, 2023 110.01 111.38 109.90 109.90 109.90 57,900
Dec 20, 2023 109.88 111.75 109.88 110.45 110.45 113,200
Dec 19, 2023 115.69 115.69 110.09 110.16 110.16 163,200
Dec 18, 2023 112.23 113.79 112.04 113.43 113.43 66,500
Dec 15, 2023 112.86 113.53 112.36 112.72 112.72 299,200
Dec 14, 2023 116.32 116.32 112.13 112.36 112.36 127,300
Dec 13, 2023 115.46 116.69 115.20 116.04 116.04 184,600
Dec 12, 2023 114.41 115.92 114.07 115.21 115.21 145,200
Dec 11, 2023 112.93 113.85 112.50 113.71 113.71 151,500
Dec 8, 2023 112.64 112.98 112.18 112.63 112.63 78,300
Dec 7, 2023 111.94 113.23 110.72 112.80 112.80 130,900
Dec 6, 2023 110.49 113.38 110.49 111.15 111.15 194,000
Dec 5, 2023 110.20 111.22 109.97 110.47 110.47 194,000
Dec 4, 2023 110.46 111.57 109.93 110.40 110.40 122,000
Dec 1, 2023 109.97 111.35 109.19 111.14 111.14 150,700
Nov 30, 2023 110.16 110.74 109.04 110.22 110.22 605,200
Nov 29, 2023 110.78 111.09 109.30 109.88 109.88 163,400
Nov 28, 2023 110.46 110.76 109.59 110.09 110.09 124,400
Nov 27, 2023 109.22 111.27 108.51 110.47 110.47 144,000
Nov 24, 2023 111.54 111.54 110.20 110.51 110.51 51,100
Nov 23, 2023 110.46 111.73 110.46 111.42 111.42 12,800
Nov 22, 2023 111.73 113.32 110.92 111.09 111.09 85,200
Nov 21, 2023 110.54 111.61 110.24 111.33 111.33 83,000
Nov 20, 2023 111.27 112.36 110.62 111.23 111.23 91,000
Nov 17, 2023 110.69 111.91 110.69 111.24 111.24 67,300
Nov 16, 2023 109.64 111.51 109.50 111.23 111.23 113,900
Nov 15, 2023 108.84 110.75 108.84 109.59 109.59 123,900
Nov 14, 2023 106.37 109.41 106.16 108.85 108.85 68,200
Nov 13, 2023 107.21 107.35 106.24 106.27 106.27 52,600
Nov 10, 2023 105.28 107.35 105.25 107.32 107.32 88,600
Nov 9, 2023 104.01 105.30 103.85 104.80 104.80 101,100
Nov 8, 2023 103.41 104.59 103.10 104.58 104.58 81,600
Nov 7, 2023 102.34 103.59 101.83 103.18 103.18 84,600
Nov 6, 2023 100.24 101.68 99.72 101.68 101.68 71,800
Nov 3, 2023 100.54 100.83 99.47 99.81 99.81 125,600
Nov 2, 2023 100.14 101.60 99.99 100.21 100.21 109,300
Nov 1, 2023 100.01 100.53 98.61 99.92 99.92 79,900
Oct 31, 2023 99.36 101.44 99.36 100.23 100.23 153,900
Oct 30, 2023 96.84 99.23 96.82 99.00 99.00 88,200
Oct 27, 2023 97.64 98.21 96.51 96.76 96.76 105,400
Oct 26, 2023 98.68 99.50 96.82 97.64 97.64 143,200
Oct 25, 2023 99.04 99.50 97.98 98.32 98.32 96,300
Oct 24, 2023 98.67 100.62 98.67 99.46 99.46 68,800
Oct 23, 2023 98.80 99.82 98.58 98.95 98.95 57,400
Oct 20, 2023 101.04 101.85 99.22 99.22 99.22 133,600
Oct 19, 2023 101.05 101.69 100.27 100.71 100.71 109,000
Oct 18, 2023 100.28 101.43 100.28 100.89 100.89 46,700

Related Tickers