Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 137.29 | 137.96 | 135.29 | 135.29 | 135.29 | 48,431 |
| 2024-08-21 | 136.67 | 136.92 | 135.28 | 136.92 | 136.92 | 53,878 |
| 2024-08-20 | 136.98 | 137.73 | 135.98 | 136.55 | 136.55 | 42,891 |
| 2024-08-19 | 137.05 | 137.33 | 136.46 | 137.01 | 137.01 | 72,583 |
| 2024-08-16 | 136.13 | 137.50 | 135.48 | 136.91 | 136.91 | 71,397 |
| 2024-08-15 | 135.01 | 136.95 | 134.78 | 136.18 | 136.18 | 52,025 |
| 2024-08-14 | 131.79 | 134.00 | 131.50 | 133.86 | 133.86 | 162,692 |
| 2024-08-13 | 132.29 | 132.98 | 131.34 | 131.81 | 131.81 | 85,945 |
| 2024-08-12 | 133.35 | 133.35 | 131.79 | 132.03 | 132.03 | 62,299 |
| 2024-08-09 | 130.58 | 132.79 | 130.34 | 132.69 | 132.69 | 70,605 |
| 2024-08-08 | 130.05 | 131.16 | 129.65 | 130.59 | 130.59 | 82,963 |
| 2024-08-07 | 130.07 | 131.50 | 128.60 | 129.18 | 129.18 | 84,598 |
| 2024-08-06 | 131.10 | 131.32 | 128.91 | 129.16 | 129.16 | 223,494 |
| 2024-08-02 | 136.01 | 136.49 | 132.13 | 132.81 | 132.81 | 163,918 |
| 2024-08-01 | 140.35 | 141.12 | 137.79 | 138.16 | 138.16 | 84,689 |
| 2024-07-31 | 141.20 | 141.82 | 140.18 | 140.42 | 140.42 | 107,223 |
| 2024-07-30 | 139.76 | 140.29 | 138.12 | 139.28 | 139.28 | 133,436 |
| 2024-07-29 | 139.43 | 140.18 | 138.83 | 139.48 | 139.48 | 76,798 |
| 2024-07-26 | 138.51 | 139.70 | 138.28 | 138.95 | 138.95 | 34,872 |
| 2024-07-25 | 136.87 | 138.94 | 136.25 | 137.77 | 137.77 | 81,646 |
| 2024-07-24 | 138.02 | 139.14 | 136.24 | 136.42 | 136.42 | 94,643 |
| 2024-07-23 | 138.00 | 140.24 | 137.75 | 139.12 | 139.12 | 76,869 |
| 2024-07-22 | 137.64 | 138.10 | 136.48 | 137.62 | 137.62 | 70,878 |
| 2024-07-19 | 135.13 | 137.07 | 135.13 | 136.51 | 136.51 | 60,321 |
| 2024-07-18 | 137.67 | 137.67 | 134.33 | 135.12 | 135.12 | 122,988 |
| 2024-07-17 | 140.00 | 141.09 | 136.44 | 137.19 | 137.19 | 119,340 |
| 2024-07-16 | 141.14 | 143.33 | 141.14 | 141.92 | 141.92 | 89,898 |
| 2024-07-15 | 138.04 | 141.12 | 138.04 | 140.82 | 140.82 | 89,096 |
| 2024-07-12 | 136.46 | 138.41 | 136.46 | 137.76 | 137.76 | 64,492 |
| 2024-07-11 | 135.94 | 137.32 | 135.70 | 136.40 | 136.40 | 62,986 |
| 2024-07-10 | 136.63 | 137.30 | 134.38 | 135.83 | 135.83 | 85,135 |
| 2024-07-09 | 136.12 | 138.57 | 135.27 | 136.76 | 136.76 | 83,296 |
| 2024-07-08 | 134.71 | 136.48 | 133.94 | 136.38 | 136.38 | 110,938 |
| 2024-07-05 | 134.64 | 135.65 | 134.45 | 134.70 | 134.70 | 114,104 |
| 2024-07-04 | 135.48 | 135.48 | 133.85 | 134.71 | 134.71 | 24,574 |
| 2024-07-03 | 136.00 | 136.80 | 133.37 | 133.61 | 133.61 | 64,711 |
| 2024-07-02 | 133.30 | 136.50 | 133.30 | 136.22 | 136.22 | 133,828 |
| 2024-06-28 | 133.21 | 135.36 | 132.00 | 132.55 | 132.55 | 112,160 |
| 2024-06-27 | 130.56 | 133.40 | 130.55 | 133.15 | 133.15 | 93,332 |
| 2024-06-26 | 129.73 | 130.56 | 128.99 | 130.42 | 130.42 | 99,029 |
| 2024-06-25 | 129.72 | 130.14 | 128.39 | 129.47 | 129.47 | 128,492 |
| 2024-06-24 | 129.00 | 130.29 | 128.44 | 129.13 | 129.13 | 129,490 |
| 2024-06-21 | 128.00 | 129.77 | 127.72 | 129.16 | 129.16 | 403,249 |
| 2024-06-20 | 129.46 | 130.67 | 126.86 | 127.86 | 127.86 | 104,080 |
| 2024-06-19 | 129.65 | 130.41 | 126.07 | 128.95 | 128.95 | 70,367 |
| 2024-06-18 | 129.70 | 130.15 | 128.97 | 130.04 | 130.04 | 88,957 |
| 2024-06-17 | 129.08 | 130.42 | 127.96 | 130.09 | 130.09 | 127,849 |
| 2024-06-14 | 130.37 | 131.12 | 128.75 | 129.20 | 129.20 | 127,056 |
| 2024-06-13 | 129.33 | 131.03 | 129.29 | 130.36 | 130.36 | 139,073 |
| 2024-06-12 | 127.26 | 129.38 | 127.25 | 129.14 | 129.14 | 142,292 |
| 2024-06-11 | 126.90 | 127.46 | 126.20 | 126.94 | 126.94 | 73,161 |
| 2024-06-10 | 125.35 | 127.20 | 125.02 | 126.94 | 126.94 | 81,602 |
| 2024-06-07 | 127.14 | 127.14 | 125.15 | 125.42 | 125.42 | 57,690 |
| 2024-06-06 | 127.00 | 127.91 | 126.73 | 127.11 | 127.11 | 77,316 |
| 2024-06-05 | 123.86 | 127.11 | 123.86 | 126.98 | 126.98 | 87,753 |
| 2024-06-04 | 124.56 | 124.98 | 121.84 | 123.54 | 123.54 | 138,315 |
| 2024-06-03 | 125.87 | 126.39 | 123.36 | 124.07 | 124.07 | 132,729 |
| 2024-05-31 | 125.07 | 126.00 | 122.74 | 125.86 | 125.86 | 981,107 |
| 2024-05-30 | 131.05 | 131.05 | 124.25 | 124.73 | 124.73 | 290,045 |
| 2024-05-29 | 134.55 | 135.86 | 133.85 | 133.89 | 133.89 | 171,595 |
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.