Descartes Systems Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	126.46	126.76	121.29	123.22	123.22	380,704
2026-10-15	121.93	126.56	121.93	125.93	125.93	541,300
2026-10-14	121.11	122.14	120.18	121.50	121.50	385,600
2026-10-13	119.00	122.05	118.89	120.80	120.80	346,900
2026-10-09	116.55	120.12	116.55	118.14	118.14	240,900
2026-10-08	114.43	116.00	113.38	115.46	115.46	279,600
2026-10-07	112.16	115.47	111.73	114.07	114.07	257,500
2026-10-06	115.51	116.07	111.46	111.79	111.79	294,100
2026-10-05	114.09	116.87	113.34	115.00	115.00	221,600
2026-10-02	115.72	116.34	113.95	114.01	114.01	254,400
2026-10-01	116.07	119.00	114.42	115.37	115.37	315,300
2026-09-30	112.61	115.53	112.23	115.12	115.12	396,100
2026-09-29	111.75	112.72	110.05	112.59	112.59	385,600
2026-09-28	110.35	112.41	107.41	111.70	111.70	313,100
2026-09-25	113.09	114.17	110.88	111.09	111.09	459,800
2026-09-24	112.79	114.58	111.82	113.26	113.26	328,300
2026-09-23	110.88	114.30	110.56	113.12	113.12	222,100
2026-09-22	112.20	113.38	109.19	110.85	110.85	299,300
2026-09-21	108.58	111.46	108.43	111.33	111.33	334,400
2026-09-18	111.87	111.87	107.71	107.71	107.71	1,218,700
2026-09-17	110.86	111.86	109.62	111.37	111.37	242,600
2026-09-16	110.17	112.21	109.71	110.52	110.52	255,200
2026-09-15	110.75	113.03	109.00	111.07	111.07	376,700
2026-09-14	106.00	111.49	105.08	111.16	111.16	356,900
2026-09-11	102.99	106.89	100.00	105.32	105.32	437,000
2026-09-10	100.89	103.55	97.590	98.550	98.550	565,900
2026-09-09	104.00	104.63	101.12	101.44	101.44	318,600
2026-09-08	108.56	108.56	102.45	104.07	104.07	341,700
2026-09-04	110.60	110.80	107.34	109.13	109.13	309,500
2026-09-03	109.12	112.57	109.12	111.48	111.48	398,300
2026-09-02	111.20	112.51	108.19	108.53	108.53	369,900
2026-09-01	111.92	113.59	110.99	111.71	111.71	429,500
2026-08-31	112.80	114.18	110.84	111.53	111.53	8,129,100
2026-08-28	111.18	113.81	108.68	113.62	113.62	567,900
2026-08-27	107.80	113.06	107.80	111.67	111.67	531,800
2026-08-26	106.40	107.89	105.60	107.61	107.61	410,000
2026-08-25	108.49	109.71	106.26	107.32	107.32	339,386
2026-08-24	109.13	110.38	107.94	108.78	108.78	382,615
2026-08-21	107.05	107.80	104.85	107.80	107.80	377,000
2026-08-20	106.37	107.61	105.02	107.39	107.39	280,100
2026-08-19	103.94	107.39	103.94	107.24	107.24	305,500
2026-08-18	104.73	106.17	104.19	104.55	104.55	277,900
2026-08-17	106.81	106.81	102.66	103.90	103.90	387,800
2026-08-14	107.42	107.42	104.18	107.31	107.31	463,300
2026-08-13	108.95	108.95	102.57	107.61	107.61	574,400
2026-08-12	109.63	109.63	106.07	108.20	108.20	201,500
2026-08-11	111.40	111.98	109.89	110.30	110.30	194,800
2026-08-10	110.94	112.28	110.08	111.41	111.41	237,200
2026-08-07	107.81	111.18	107.81	111.08	111.08	258,500
2026-08-06	106.53	109.04	104.84	108.96	108.96	289,300
2026-08-05	110.22	111.10	106.71	107.28	107.28	201,300
2026-08-04	106.81	109.26	106.04	108.90	108.90	623,000
2026-07-31	103.42	106.19	103.18	105.28	105.28	249,300
2026-07-30	108.12	108.12	102.19	104.42	104.42	325,900
2026-07-29	106.62	111.71	106.62	109.65	109.65	439,700
2026-07-28	101.45	106.85	101.35	106.62	106.62	390,000
2026-07-27	97.210	102.00	97.140	100.43	100.43	328,400
2026-07-24	93.690	96.600	93.690	96.240	96.240	214,600
2026-07-23	96.050	96.090	92.560	92.670	92.670	309,500
2026-07-22	100.13	100.13	95.540	96.010	96.010	339,300

Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.