Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 136.79 | 137.16 | 134.12 | 135.27 | 135.27 | 133,041 |
| 2024-05-27 | 137.00 | 137.31 | 136.30 | 136.54 | 136.54 | 43,697 |
| 2024-05-24 | 136.03 | 137.06 | 134.85 | 136.84 | 136.84 | 99,330 |
| 2024-05-23 | 136.47 | 137.01 | 135.53 | 135.90 | 135.90 | 87,670 |
| 2024-05-22 | 134.99 | 137.24 | 134.03 | 135.99 | 135.99 | 100,689 |
| 2024-05-21 | 135.45 | 135.65 | 134.01 | 134.44 | 134.44 | 103,842 |
| 2024-05-17 | 133.55 | 134.01 | 132.38 | 133.28 | 133.28 | 109,060 |
| 2024-05-16 | 132.66 | 133.49 | 131.61 | 132.84 | 132.84 | 72,881 |
| 2024-05-15 | 131.41 | 132.85 | 130.91 | 132.67 | 132.67 | 145,360 |
| 2024-05-14 | 132.65 | 132.79 | 129.27 | 130.66 | 130.66 | 92,881 |
| 2024-05-13 | 133.51 | 134.12 | 132.51 | 133.28 | 133.28 | 55,109 |
| 2024-05-10 | 133.63 | 134.21 | 133.09 | 133.09 | 133.09 | 47,205 |
| 2024-05-09 | 133.97 | 134.40 | 133.24 | 133.61 | 133.61 | 62,275 |
| 2024-05-08 | 132.27 | 134.14 | 132.24 | 134.02 | 134.02 | 80,008 |
| 2024-05-07 | 132.87 | 133.77 | 132.47 | 133.41 | 133.41 | 65,656 |
| 2024-05-06 | 130.74 | 133.00 | 130.74 | 132.64 | 132.64 | 55,833 |
| 2024-05-03 | 130.22 | 131.14 | 129.28 | 130.54 | 130.54 | 72,949 |
| 2024-05-02 | 131.49 | 131.49 | 129.52 | 130.17 | 130.17 | 85,473 |
| 2024-05-01 | 127.48 | 132.30 | 126.14 | 130.50 | 130.50 | 119,332 |
| 2024-04-30 | 127.71 | 129.22 | 127.48 | 127.70 | 127.70 | 146,048 |
| 2024-04-29 | 128.86 | 129.38 | 127.62 | 128.34 | 128.34 | 123,067 |
| 2024-04-26 | 129.71 | 131.01 | 127.16 | 128.80 | 128.80 | 118,023 |
| 2024-04-25 | 127.80 | 129.92 | 127.18 | 129.04 | 129.04 | 114,702 |
| 2024-04-24 | 128.63 | 129.95 | 128.42 | 129.37 | 129.37 | 104,903 |
| 2024-04-23 | 125.77 | 131.18 | 125.77 | 128.51 | 128.51 | 196,391 |
| 2024-04-22 | 123.95 | 126.08 | 123.91 | 125.54 | 125.54 | 64,857 |
| 2024-04-19 | 123.65 | 124.37 | 122.68 | 124.03 | 124.03 | 187,130 |
| 2024-04-18 | 124.25 | 124.50 | 122.59 | 124.16 | 124.16 | 81,691 |
| 2024-04-17 | 125.61 | 126.53 | 124.12 | 124.64 | 124.64 | 81,599 |
| 2024-04-16 | 123.36 | 125.89 | 122.16 | 125.70 | 125.70 | 135,388 |
| 2024-04-15 | 122.56 | 122.95 | 120.22 | 120.37 | 120.37 | 63,738 |
| 2024-04-12 | 123.40 | 124.13 | 121.82 | 122.21 | 122.21 | 92,694 |
| 2024-04-11 | 121.92 | 123.44 | 121.81 | 123.15 | 123.15 | 103,839 |
| 2024-04-10 | 122.26 | 122.63 | 120.70 | 121.61 | 121.61 | 86,677 |
| 2024-04-09 | 122.65 | 123.37 | 122.12 | 122.75 | 122.75 | 58,510 |
| 2024-04-08 | 121.59 | 122.88 | 121.18 | 122.65 | 122.65 | 35,644 |
| 2024-04-05 | 120.90 | 122.74 | 120.89 | 121.97 | 121.97 | 91,289 |
| 2024-04-04 | 122.31 | 122.67 | 120.82 | 120.87 | 120.87 | 46,915 |
| 2024-04-03 | 123.00 | 123.71 | 121.42 | 121.62 | 121.62 | 58,376 |
| 2024-04-02 | 124.97 | 125.20 | 123.15 | 123.24 | 123.24 | 73,373 |
| 2024-04-01 | 124.09 | 127.82 | 124.09 | 126.13 | 126.13 | 67,779 |
| 2024-03-28 | 124.72 | 124.83 | 123.65 | 123.90 | 123.90 | 90,455 |
| 2024-03-27 | 126.49 | 126.50 | 124.23 | 124.95 | 124.95 | 91,631 |
| 2024-03-26 | 125.82 | 126.09 | 124.88 | 125.43 | 125.43 | 116,845 |
| 2024-03-25 | 125.98 | 126.38 | 124.97 | 125.20 | 125.20 | 68,539 |
| 2024-03-22 | 126.65 | 126.70 | 124.87 | 126.19 | 126.19 | 60,505 |
| 2024-03-21 | 126.30 | 127.91 | 126.27 | 126.54 | 126.54 | 42,650 |
| 2024-03-20 | 125.18 | 126.67 | 125.18 | 126.22 | 126.22 | 50,290 |
| 2024-03-19 | 124.80 | 125.98 | 123.76 | 125.18 | 125.18 | 57,768 |
| 2024-03-18 | 125.54 | 126.27 | 124.53 | 125.30 | 125.30 | 59,675 |
| 2024-03-15 | 125.15 | 125.77 | 123.95 | 125.08 | 125.08 | 210,779 |
| 2024-03-14 | 125.46 | 126.91 | 124.82 | 125.57 | 125.57 | 103,334 |
| 2024-03-13 | 127.11 | 127.75 | 124.67 | 125.19 | 125.19 | 95,172 |
| 2024-03-12 | 124.24 | 127.56 | 124.24 | 127.14 | 127.14 | 139,979 |
| 2024-03-11 | 123.39 | 124.92 | 123.22 | 124.19 | 124.19 | 63,416 |
| 2024-03-08 | 123.13 | 124.47 | 121.89 | 123.43 | 123.43 | 107,919 |
| 2024-03-07 | 119.22 | 125.94 | 119.22 | 123.32 | 123.32 | 162,338 |
| 2024-03-06 | 115.93 | 118.03 | 115.40 | 117.90 | 117.90 | 154,989 |
| 2024-03-05 | 122.68 | 122.80 | 115.30 | 115.39 | 115.39 | 162,373 |
| 2024-03-04 | 120.11 | 123.40 | 119.92 | 122.73 | 122.73 | 109,284 |
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.