Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	84.480	85.050	83.090	84.520	84.520	176,438
2022-09-22	89.230	89.230	84.470	84.590	84.590	273,304
2022-09-21	88.300	90.600	88.260	89.400	89.400	160,702
2022-09-20	88.690	88.820	87.370	88.470	88.470	92,450
2022-09-19	87.660	89.080	87.520	88.920	88.920	168,359
2022-09-16	90.910	90.910	87.260	87.470	87.470	392,281
2022-09-15	91.010	91.650	89.880	91.300	91.300	130,217
2022-09-14	90.000	91.880	90.000	91.630	91.630	142,005
2022-09-13	88.730	90.520	88.730	89.960	89.960	92,425
2022-09-12	89.830	90.500	89.050	90.110	90.110	164,414
2022-09-09	88.720	90.750	88.720	89.600	89.600	154,817
2022-09-08	91.000	91.000	87.260	88.320	88.320	312,291
2022-09-07	90.000	91.100	89.300	90.630	90.630	113,617
2022-09-06	90.750	90.990	89.480	89.550	89.550	89,711
2022-09-02	90.260	91.350	89.430	90.370	90.370	128,833
2022-09-01	92.370	92.370	89.150	90.060	90.060	101,580
2022-08-31	91.020	93.580	91.020	92.520	92.520	222,213
2022-08-30	90.380	91.690	90.210	90.860	90.860	89,232
2022-08-29	89.350	90.740	89.350	90.060	90.060	82,863
2022-08-26	92.160	92.440	89.850	90.130	90.130	86,914
2022-08-25	91.790	92.560	91.500	92.200	92.200	72,734
2022-08-24	91.700	92.990	91.320	91.330	91.330	52,376
2022-08-23	91.000	91.920	90.390	91.660	91.660	106,777
2022-08-22	91.000	91.720	90.820	91.520	91.520	75,579
2022-08-19	92.270	92.510	91.520	91.780	91.780	65,473
2022-08-18	92.620	93.550	91.340	93.170	93.170	89,881
2022-08-17	93.290	93.620	92.240	92.510	92.510	112,520
2022-08-16	92.000	93.700	91.240	93.680	93.680	96,708
2022-08-15	92.490	93.190	91.210	92.150	92.150	109,050
2022-08-12	90.800	91.720	90.110	91.570	91.570	116,812
2022-08-11	92.130	92.700	89.480	90.240	90.240	172,098
2022-08-10	93.350	93.800	91.430	91.580	91.580	177,922
2022-08-09	93.130	93.140	91.370	92.080	92.080	70,981
2022-08-08	92.490	94.000	91.910	93.310	93.310	154,208
2022-08-05	90.200	92.490	90.200	92.490	92.490	119,380
2022-08-04	90.740	92.250	90.470	92.190	92.190	99,500
2022-08-03	88.300	90.810	88.300	90.540	90.540	90,420
2022-08-02	89.990	89.990	87.810	87.870	87.870	171,856
2022-07-29	87.000	88.880	86.700	88.460	88.460	126,314
2022-07-28	86.460	87.050	85.240	87.040	87.040	114,851
2022-07-27	84.540	86.420	84.470	86.000	86.000	119,309
2022-07-26	84.040	84.610	82.450	84.000	84.000	122,869
2022-07-25	88.040	88.040	83.990	84.180	84.180	147,326
2022-07-22	88.920	89.400	87.560	87.960	87.960	72,912
2022-07-21	87.460	89.570	87.460	89.020	89.020	85,692
2022-07-20	86.020	88.260	86.020	87.500	87.500	100,126
2022-07-19	85.140	86.660	84.490	86.020	86.020	101,611
2022-07-18	83.940	85.290	83.410	84.820	84.820	99,428
2022-07-15	83.140	84.240	82.870	83.730	83.730	94,570
2022-07-14	80.230	83.580	80.230	82.900	82.900	103,516
2022-07-13	79.850	81.350	79.850	80.660	80.660	176,316
2022-07-12	83.320	83.730	81.110	81.400	81.400	109,631
2022-07-11	85.340	85.400	82.500	83.070	83.070	172,322
2022-07-08	85.040	86.190	84.880	85.530	85.530	73,916
2022-07-07	83.770	86.130	83.190	86.120	86.120	104,824
2022-07-06	84.800	84.800	83.430	83.770	83.770	136,254
2022-07-05	80.150	85.000	80.150	84.800	84.800	249,219
2022-07-04	80.480	81.000	79.230	80.140	80.140	86,430
2022-06-30	79.460	80.470	78.320	79.990	79.990	185,177
2022-06-29	80.970	80.970	79.375	80.180	80.180	118,251

← NewerPage 18 of 21 · 1,258 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.