Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	110.20	111.22	109.97	110.47	110.47	193,995
2023-12-04	110.46	111.57	109.93	110.40	110.40	121,963
2023-12-01	109.97	111.35	109.19	111.14	111.14	150,657
2023-11-30	110.16	110.74	109.04	110.22	110.22	605,225
2023-11-29	110.78	111.09	109.30	109.88	109.88	163,395
2023-11-28	110.46	110.76	109.59	110.09	110.09	124,374
2023-11-27	109.22	111.27	108.51	110.47	110.47	144,016
2023-11-24	111.54	111.54	110.20	110.51	110.51	51,149
2023-11-23	110.46	111.73	110.46	111.42	111.42	12,805
2023-11-22	111.73	113.32	110.92	111.09	111.09	85,179
2023-11-21	110.54	111.61	110.24	111.33	111.33	82,973
2023-11-20	111.27	112.36	110.62	111.23	111.23	90,954
2023-11-17	110.69	111.91	110.69	111.24	111.24	67,282
2023-11-16	109.64	111.51	109.50	111.23	111.23	113,919
2023-11-15	108.84	110.75	108.84	109.59	109.59	123,892
2023-11-14	106.37	109.41	106.16	108.85	108.85	68,199
2023-11-13	107.21	107.35	106.24	106.27	106.27	52,584
2023-11-10	105.28	107.35	105.25	107.32	107.32	88,617
2023-11-09	104.01	105.30	103.85	104.80	104.80	101,067
2023-11-08	103.41	104.59	103.10	104.58	104.58	81,633
2023-11-07	102.34	103.59	101.83	103.18	103.18	84,644
2023-11-06	100.24	101.68	99.720	101.68	101.68	71,759
2023-11-03	100.54	100.83	99.470	99.810	99.810	125,643
2023-11-02	100.14	101.60	99.990	100.21	100.21	109,263
2023-11-01	100.01	100.53	98.610	99.920	99.920	79,906
2023-10-31	99.360	101.44	99.360	100.23	100.23	153,863
2023-10-30	96.840	99.230	96.820	99.000	99.000	88,228
2023-10-27	97.640	98.210	96.510	96.760	96.760	105,449
2023-10-26	98.680	99.500	96.820	97.640	97.640	143,249
2023-10-25	99.040	99.500	97.980	98.320	98.320	96,302
2023-10-24	98.670	100.62	98.670	99.460	99.460	68,803
2023-10-23	98.800	99.820	98.580	98.950	98.950	57,449
2023-10-20	101.04	101.85	99.220	99.220	99.220	133,649
2023-10-19	101.05	101.69	100.27	100.71	100.71	109,009
2023-10-18	100.28	101.43	100.28	100.89	100.89	46,731
2023-10-17	102.40	102.40	100.86	101.30	101.30	75,057
2023-10-16	100.92	101.44	100.31	100.64	100.64	75,211
2023-10-13	101.55	102.08	100.38	100.70	100.70	79,873
2023-10-12	101.15	102.51	100.80	101.48	101.48	77,569
2023-10-11	100.01	102.45	100.01	101.25	101.25	91,416
2023-10-10	101.59	101.97	100.28	100.28	100.28	84,565
2023-10-06	98.870	101.82	98.870	101.30	101.30	53,703
2023-10-05	98.420	99.220	97.990	99.040	99.040	79,632
2023-10-04	99.280	100.03	98.260	98.620	98.620	65,500
2023-10-03	98.960	99.970	97.360	98.490	98.490	80,030
2023-10-02	100.09	101.33	99.355	99.440	99.440	134,158
2023-09-29	98.690	99.960	98.630	99.690	99.690	146,990
2023-09-28	96.960	98.360	96.670	97.960	97.960	100,826
2023-09-27	97.250	97.890	96.870	97.410	97.410	145,951
2023-09-26	96.630	98.150	96.400	97.190	97.190	158,641
2023-09-25	96.910	97.510	96.300	96.890	96.890	57,373
2023-09-22	95.400	97.190	95.400	96.930	96.930	82,440
2023-09-21	98.210	98.400	95.030	95.400	95.400	116,228
2023-09-20	100.07	100.60	98.470	98.550	98.550	79,283
2023-09-19	101.63	101.74	99.290	99.910	99.910	110,995
2023-09-18	100.60	102.71	100.60	102.02	102.02	86,851
2023-09-15	101.04	101.88	100.39	100.97	100.97	301,746
2023-09-14	101.06	101.74	100.62	101.21	101.21	90,197
2023-09-13	101.25	101.92	100.58	101.19	101.19	86,600
2023-09-12	99.890	101.99	99.890	100.99	100.99	64,708

← NewerPage 13 of 21 · 1,255 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.