Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	104.15	106.55	104.15	106.46	106.46	482,617
2023-03-16	104.74	105.41	104.01	104.76	104.76	211,548
2023-03-15	104.66	105.60	103.20	105.21	105.21	157,793
2023-03-14	103.56	105.27	102.18	105.25	105.25	175,909
2023-03-13	102.90	103.37	102.06	102.95	102.95	93,143
2023-03-10	104.19	104.95	102.97	103.27	103.27	116,556
2023-03-09	105.65	106.40	104.14	104.19	104.19	142,529
2023-03-08	103.98	105.88	103.98	105.60	105.60	151,249
2023-03-07	103.68	105.15	103.68	104.00	104.00	144,008
2023-03-06	104.67	104.80	103.55	103.93	103.93	151,705
2023-03-03	103.89	105.57	103.86	104.42	104.42	142,462
2023-03-02	100.21	104.10	100.21	103.91	103.91	193,817
2023-03-01	100.56	101.01	99.440	99.930	99.930	108,370
2023-02-28	99.910	100.77	99.910	100.64	100.64	275,075
2023-02-27	100.60	101.45	100.24	100.36	100.36	119,022
2023-02-24	100.43	100.62	99.920	100.46	100.46	100,317
2023-02-23	101.99	101.99	100.18	100.82	100.82	95,913
2023-02-22	101.16	101.90	100.30	100.98	100.98	94,124
2023-02-21	100.80	102.18	100.80	101.20	101.20	97,040
2023-02-17	101.35	101.58	99.620	101.29	101.29	119,769
2023-02-16	103.79	103.79	101.32	101.37	101.37	110,888
2023-02-15	100.22	104.64	100.22	104.37	104.37	137,534
2023-02-14	99.690	100.95	99.260	100.83	100.83	145,467
2023-02-13	99.020	99.740	98.720	99.520	99.520	129,446
2023-02-10	99.840	99.860	98.380	98.900	98.900	128,101
2023-02-09	101.12	102.40	100.64	100.83	100.83	113,285
2023-02-08	102.05	103.18	101.06	101.43	101.43	101,527
2023-02-07	102.80	103.18	101.80	102.75	102.75	109,036
2023-02-06	101.86	103.33	101.46	103.08	103.08	106,206
2023-02-03	99.500	102.46	99.500	102.35	102.35	122,781
2023-02-02	99.980	101.83	99.980	100.60	100.60	87,117
2023-02-01	96.980	99.430	96.970	99.360	99.360	132,824
2023-01-31	95.250	97.200	95.250	97.100	97.100	169,793
2023-01-30	95.300	96.960	95.100	95.250	95.250	98,508
2023-01-27	95.990	96.510	95.230	96.200	96.200	69,576
2023-01-26	96.850	97.300	95.435	95.820	95.820	79,712
2023-01-25	95.320	96.320	93.780	96.240	96.240	98,454
2023-01-24	95.230	96.710	95.230	96.160	96.160	106,157
2023-01-23	95.250	96.000	94.930	95.370	95.370	88,734
2023-01-20	95.960	95.960	94.740	95.060	95.060	102,460
2023-01-19	95.630	96.790	94.770	94.910	94.910	107,645
2023-01-18	95.960	97.250	95.710	96.280	96.280	99,573
2023-01-17	96.020	96.570	95.090	95.660	95.660	82,976
2023-01-16	95.180	96.300	95.160	96.080	96.080	40,492
2023-01-13	93.160	95.460	93.160	95.180	95.180	63,346
2023-01-12	94.850	94.880	92.530	93.590	93.590	103,200
2023-01-11	95.700	95.970	94.500	94.930	94.930	95,417
2023-01-10	94.710	95.700	94.160	95.150	95.150	128,449
2023-01-09	93.570	95.600	93.540	94.840	94.840	83,027
2023-01-06	92.280	94.090	90.370	93.840	93.840	123,247
2023-01-05	92.900	92.900	90.220	91.350	91.350	100,157
2023-01-04	95.720	95.720	92.890	93.320	93.320	146,454
2023-01-03	95.370	97.070	93.390	95.690	95.690	128,165
2022-12-30	94.610	95.340	94.070	94.390	94.390	112,039
2022-12-29	94.130	95.790	93.660	95.180	95.180	99,881
2022-12-28	92.300	94.130	92.000	93.230	93.230	84,343
2022-12-23	93.320	93.650	91.730	93.170	93.170	70,459
2022-12-22	94.250	94.260	92.700	93.900	93.900	65,162
2022-12-21	93.980	95.340	92.975	94.850	94.850	80,714
2022-12-20	93.140	94.270	92.750	93.930	93.930	75,217

← NewerPage 16 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.