Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	102.20	102.20	99.730	101.20	101.20	84,810
2023-09-08	102.47	102.77	101.24	101.87	101.87	65,779
2023-09-07	102.02	103.62	96.320	102.19	102.19	163,949
2023-09-06	102.90	104.05	102.14	102.53	102.53	127,297
2023-09-05	102.64	103.08	101.33	102.61	102.61	82,053
2023-09-01	101.75	103.23	101.70	102.66	102.66	62,114
2023-08-31	101.79	103.24	100.81	101.31	101.31	191,892
2023-08-30	102.56	102.99	101.99	102.28	102.28	160,930
2023-08-29	99.950	102.68	99.950	102.28	102.28	162,083
2023-08-28	100.77	101.11	99.690	100.79	100.79	48,872
2023-08-25	98.900	100.78	98.900	100.04	100.04	57,689
2023-08-24	100.92	100.92	98.900	99.190	99.190	92,292
2023-08-23	99.040	100.28	99.040	100.28	100.28	49,919
2023-08-22	99.100	99.570	98.540	98.820	98.820	63,877
2023-08-21	96.970	98.820	96.970	98.760	98.760	45,511
2023-08-18	96.290	97.250	95.500	97.110	97.110	76,981
2023-08-17	97.800	97.800	96.430	96.890	96.890	59,911
2023-08-16	97.500	98.540	97.250	98.300	98.300	53,305
2023-08-15	98.070	99.060	97.870	97.980	97.980	68,341
2023-08-14	97.990	99.040	97.970	98.820	98.820	78,227
2023-08-11	97.040	98.520	97.040	98.440	98.440	39,642
2023-08-10	98.010	98.730	97.460	98.250	98.250	62,080
2023-08-09	98.280	98.790	97.780	98.010	98.010	69,527
2023-08-08	99.210	99.850	97.770	98.520	98.520	224,764
2023-08-04	99.920	100.52	98.910	99.850	99.850	80,105
2023-08-03	99.790	100.07	99.020	99.930	99.930	59,529
2023-08-02	102.31	102.31	99.635	100.41	100.41	72,744
2023-08-01	101.88	103.18	101.88	102.78	102.78	55,733
2023-07-31	102.08	103.15	102.00	102.85	102.85	86,372
2023-07-28	101.97	102.43	100.84	102.08	102.08	70,863
2023-07-27	103.95	103.95	101.22	101.31	101.31	78,524
2023-07-26	104.57	104.60	102.89	103.05	103.05	61,289
2023-07-25	104.32	104.95	103.16	104.58	104.58	66,663
2023-07-24	105.23	105.23	103.00	104.30	104.30	57,645
2023-07-21	105.22	105.82	104.45	105.23	105.23	53,594
2023-07-20	105.73	106.80	104.65	104.98	104.98	76,090
2023-07-19	107.45	107.45	105.24	106.55	106.55	76,895
2023-07-18	105.74	107.09	105.66	106.45	106.45	153,500
2023-07-17	105.13	106.33	105.13	105.79	105.79	46,216
2023-07-14	104.05	105.74	104.05	105.11	105.11	68,872
2023-07-13	104.35	104.55	103.66	103.86	103.86	86,006
2023-07-12	103.69	104.76	102.87	103.89	103.89	104,844
2023-07-11	104.98	106.28	103.93	103.99	103.99	127,763
2023-07-10	103.60	105.32	103.60	105.21	105.21	112,634
2023-07-07	103.16	103.91	102.94	103.28	103.28	92,908
2023-07-06	103.32	103.83	102.58	103.75	103.75	128,189
2023-07-05	103.21	104.03	101.98	103.78	103.78	123,941
2023-07-04	104.78	104.94	103.18	103.44	103.44	41,055
2023-06-30	104.00	106.30	104.00	106.12	106.12	111,063
2023-06-29	103.34	103.95	102.86	103.83	103.83	80,520
2023-06-28	101.61	103.26	101.58	103.21	103.21	85,136
2023-06-27	100.23	101.93	99.950	101.62	101.62	91,122
2023-06-26	99.800	101.34	99.790	100.13	100.13	69,467
2023-06-23	99.860	101.22	98.550	100.86	100.86	172,869
2023-06-22	100.46	100.73	99.360	100.35	100.35	161,142
2023-06-21	103.47	103.47	99.170	101.24	101.24	217,181
2023-06-20	102.26	103.91	102.26	103.55	103.55	105,673
2023-06-19	103.72	104.03	102.31	102.95	102.95	30,877
2023-06-16	104.78	105.49	102.96	103.73	103.73	441,660
2023-06-15	102.84	105.17	102.76	104.83	104.83	197,678

← NewerPage 14 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.