Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 120.11 | 123.40 | 119.92 | 122.73 | 122.73 | 109,284 |
| 2024-03-01 | 117.35 | 120.24 | 117.35 | 120.12 | 120.12 | 65,560 |
| 2024-02-29 | 117.45 | 117.76 | 116.10 | 117.63 | 117.63 | 277,142 |
| 2024-02-28 | 116.61 | 117.16 | 115.91 | 116.50 | 116.50 | 60,056 |
| 2024-02-27 | 117.37 | 117.51 | 116.43 | 116.78 | 116.78 | 70,149 |
| 2024-02-26 | 117.11 | 117.27 | 116.32 | 116.86 | 116.86 | 93,347 |
| 2024-02-23 | 116.20 | 117.14 | 116.14 | 116.65 | 116.65 | 98,638 |
| 2024-02-22 | 116.09 | 116.93 | 115.81 | 116.16 | 116.16 | 57,124 |
| 2024-02-21 | 115.74 | 115.91 | 113.65 | 114.80 | 114.80 | 81,504 |
| 2024-02-20 | 117.14 | 117.70 | 115.98 | 116.85 | 116.85 | 83,252 |
| 2024-02-16 | 117.86 | 118.64 | 116.82 | 117.05 | 117.05 | 74,546 |
| 2024-02-15 | 119.29 | 119.33 | 117.82 | 117.88 | 117.88 | 52,654 |
| 2024-02-14 | 117.73 | 118.97 | 117.31 | 118.83 | 118.83 | 94,322 |
| 2024-02-13 | 117.79 | 118.43 | 116.56 | 117.17 | 117.17 | 90,261 |
| 2024-02-12 | 120.19 | 120.19 | 118.06 | 118.40 | 118.40 | 43,023 |
| 2024-02-09 | 119.28 | 120.53 | 119.28 | 120.41 | 120.41 | 64,829 |
| 2024-02-08 | 118.94 | 119.97 | 118.55 | 119.26 | 119.26 | 78,901 |
| 2024-02-07 | 118.72 | 119.60 | 118.26 | 118.35 | 118.35 | 67,399 |
| 2024-02-06 | 117.61 | 119.17 | 117.48 | 118.59 | 118.59 | 51,633 |
| 2024-02-05 | 119.13 | 119.40 | 117.63 | 118.99 | 118.99 | 87,370 |
| 2024-02-02 | 119.41 | 119.85 | 118.73 | 119.50 | 119.50 | 171,448 |
| 2024-02-01 | 118.42 | 119.27 | 117.49 | 118.92 | 118.92 | 121,933 |
| 2024-01-31 | 119.12 | 119.93 | 117.62 | 117.72 | 117.72 | 116,589 |
| 2024-01-30 | 120.93 | 120.94 | 119.22 | 119.55 | 119.55 | 60,762 |
| 2024-01-29 | 121.02 | 122.00 | 120.32 | 120.97 | 120.97 | 62,942 |
| 2024-01-26 | 120.20 | 121.94 | 120.19 | 120.69 | 120.69 | 55,212 |
| 2024-01-25 | 120.94 | 121.45 | 119.94 | 121.00 | 121.00 | 95,605 |
| 2024-01-24 | 121.38 | 124.00 | 120.46 | 120.63 | 120.63 | 96,335 |
| 2024-01-23 | 119.09 | 120.43 | 118.70 | 120.06 | 120.06 | 116,127 |
| 2024-01-22 | 117.04 | 119.28 | 117.00 | 119.21 | 119.21 | 135,204 |
| 2024-01-19 | 114.77 | 117.30 | 114.77 | 116.91 | 116.91 | 121,332 |
| 2024-01-18 | 113.45 | 115.08 | 113.45 | 114.91 | 114.91 | 75,396 |
| 2024-01-17 | 113.04 | 114.02 | 112.05 | 113.62 | 113.62 | 67,113 |
| 2024-01-16 | 111.70 | 113.55 | 111.69 | 113.50 | 113.50 | 45,012 |
| 2024-01-15 | 113.77 | 113.77 | 111.30 | 112.27 | 112.27 | 20,618 |
| 2024-01-12 | 113.00 | 113.70 | 112.36 | 113.54 | 113.54 | 62,663 |
| 2024-01-11 | 110.25 | 112.59 | 109.72 | 112.39 | 112.39 | 88,062 |
| 2024-01-10 | 108.00 | 110.84 | 107.58 | 110.00 | 110.00 | 139,103 |
| 2024-01-09 | 107.75 | 109.07 | 107.63 | 108.02 | 108.02 | 87,098 |
| 2024-01-08 | 106.25 | 108.62 | 106.25 | 108.55 | 108.55 | 93,794 |
| 2024-01-05 | 106.13 | 106.98 | 105.80 | 106.16 | 106.16 | 72,306 |
| 2024-01-04 | 107.44 | 108.06 | 106.69 | 106.94 | 106.94 | 76,919 |
| 2024-01-03 | 107.73 | 108.44 | 107.08 | 107.79 | 107.79 | 88,921 |
| 2024-01-02 | 111.16 | 111.16 | 107.58 | 108.49 | 108.49 | 89,377 |
| 2023-12-29 | 110.83 | 111.42 | 109.62 | 111.33 | 111.33 | 65,220 |
| 2023-12-28 | 109.46 | 110.70 | 109.26 | 110.60 | 110.60 | 56,267 |
| 2023-12-27 | 110.06 | 110.31 | 109.29 | 109.44 | 109.44 | 51,332 |
| 2023-12-22 | 109.92 | 110.33 | 109.35 | 110.19 | 110.19 | 53,811 |
| 2023-12-21 | 110.01 | 111.38 | 109.90 | 109.90 | 109.90 | 57,908 |
| 2023-12-20 | 109.88 | 111.75 | 109.88 | 110.45 | 110.45 | 113,169 |
| 2023-12-19 | 115.69 | 115.69 | 110.09 | 110.16 | 110.16 | 163,150 |
| 2023-12-18 | 112.23 | 113.79 | 112.04 | 113.43 | 113.43 | 66,464 |
| 2023-12-15 | 112.86 | 113.53 | 112.36 | 112.72 | 112.72 | 299,177 |
| 2023-12-14 | 116.32 | 116.32 | 112.13 | 112.36 | 112.36 | 127,265 |
| 2023-12-13 | 115.46 | 116.69 | 115.20 | 116.04 | 116.04 | 184,569 |
| 2023-12-12 | 114.41 | 115.92 | 114.07 | 115.21 | 115.21 | 145,156 |
| 2023-12-11 | 112.93 | 113.85 | 112.50 | 113.71 | 113.71 | 151,486 |
| 2023-12-08 | 112.64 | 112.98 | 112.18 | 112.63 | 112.63 | 78,275 |
| 2023-12-07 | 111.94 | 113.23 | 110.72 | 112.80 | 112.80 | 130,935 |
| 2023-12-06 | 110.49 | 113.38 | 110.49 | 111.15 | 111.15 | 193,993 |
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.