Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	94.030	94.030	92.770	93.500	93.500	84,399
2022-12-16	94.250	94.630	92.730	94.210	94.210	475,632
2022-12-15	94.300	94.970	93.700	94.540	94.540	124,334
2022-12-14	95.510	96.910	94.980	95.590	95.590	151,617
2022-12-13	96.950	97.790	95.510	95.690	95.690	219,291
2022-12-12	93.350	95.940	93.350	95.420	95.420	148,610
2022-12-09	90.600	93.910	90.300	93.380	93.380	160,415
2022-12-08	88.880	92.000	88.320	90.310	90.310	403,601
2022-12-07	90.750	92.000	90.730	91.690	91.690	271,121
2022-12-06	92.760	93.050	90.970	91.160	91.160	163,121
2022-12-05	96.010	96.010	92.680	92.910	92.910	181,013
2022-12-02	95.920	97.210	94.860	96.340	96.340	263,896
2022-12-01	93.840	96.930	92.790	96.580	96.580	280,028
2022-11-30	89.880	94.130	88.755	93.390	93.390	5,543,497
2022-11-29	90.120	90.705	87.280	88.710	88.710	409,838
2022-11-28	93.700	94.630	89.180	90.060	90.060	427,764
2022-11-25	92.870	93.250	92.140	93.090	93.090	106,790
2022-11-24	92.160	93.490	92.140	93.230	93.230	150,989
2022-11-23	92.070	93.350	91.890	92.400	92.400	176,012
2022-11-22	90.790	91.820	89.460	91.810	91.810	164,232
2022-11-21	91.040	92.910	90.770	91.000	91.000	127,387
2022-11-18	90.960	91.490	88.270	90.990	90.990	257,137
2022-11-17	95.200	95.990	89.920	90.080	90.080	355,246
2022-11-16	97.010	98.160	96.430	97.500	97.500	226,446
2022-11-15	96.000	98.070	95.990	97.180	97.180	268,848
2022-11-14	94.950	96.110	94.480	94.870	94.870	221,871
2022-11-11	94.850	96.130	94.350	95.910	95.910	243,668
2022-11-10	92.620	95.320	91.600	95.210	95.210	191,291
2022-11-09	89.060	90.270	88.190	89.830	89.830	129,158
2022-11-08	89.380	90.130	88.790	89.790	89.790	132,539
2022-11-07	88.120	89.920	87.470	89.150	89.150	116,618
2022-11-04	92.190	92.490	87.030	87.440	87.440	177,068
2022-11-03	91.380	93.130	91.340	91.860	91.860	182,531
2022-11-02	93.880	94.410	91.550	92.280	92.280	238,998
2022-11-01	94.440	94.910	93.090	93.360	93.360	143,745
2022-10-31	92.750	94.560	92.750	94.000	94.000	214,307
2022-10-28	91.110	93.260	91.030	93.200	93.200	185,402
2022-10-27	91.920	92.820	90.640	91.110	91.110	182,955
2022-10-26	91.680	92.590	90.710	91.870	91.870	141,582
2022-10-25	91.230	92.930	91.220	91.540	91.540	162,623
2022-10-24	90.390	91.070	88.750	90.960	90.960	123,854
2022-10-21	88.630	90.810	88.240	90.410	90.410	203,534
2022-10-20	88.840	89.830	87.000	88.630	88.630	272,810
2022-10-19	91.440	91.440	85.590	89.080	89.080	377,894
2022-10-18	92.630	95.255	91.350	91.740	91.740	303,343
2022-10-17	91.920	94.440	91.750	93.900	93.900	218,767
2022-10-14	92.220	93.000	90.220	90.330	90.330	146,209
2022-10-13	90.700	92.610	90.570	92.130	92.130	283,768
2022-10-12	91.340	92.740	90.160	92.490	92.490	221,498
2022-10-11	92.000	93.120	91.140	91.260	91.260	247,767
2022-10-07	95.540	95.540	93.355	94.450	94.450	196,426
2022-10-06	95.560	97.940	95.560	96.380	96.380	194,014
2022-10-05	94.560	96.060	93.610	95.520	95.520	288,315
2022-10-04	91.050	95.310	90.625	94.710	94.710	444,556
2022-10-03	87.710	90.420	87.080	89.720	89.720	267,886
2022-09-30	87.930	89.110	87.320	87.710	87.710	270,808
2022-09-29	88.650	88.650	87.360	87.890	87.890	108,903
2022-09-28	88.500	89.810	87.660	88.920	88.920	171,708
2022-09-27	87.400	89.320	87.090	88.110	88.110	204,047
2022-09-26	84.360	87.700	84.360	86.920	86.920	155,209

← NewerPage 17 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.