Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 79.730 | 80.740 | 78.370 | 80.420 | 80.420 | 164,472 |
| 2022-06-27 | 82.700 | 83.100 | 79.280 | 79.730 | 79.730 | 257,771 |
| 2022-06-24 | 83.540 | 84.920 | 82.530 | 84.620 | 84.620 | 163,358 |
| 2022-06-23 | 79.110 | 83.170 | 79.090 | 83.040 | 83.040 | 151,642 |
| 2022-06-22 | 78.180 | 79.850 | 77.850 | 78.830 | 78.830 | 93,325 |
| 2022-06-21 | 78.710 | 80.360 | 78.530 | 78.700 | 78.700 | 138,616 |
| 2022-06-20 | 78.240 | 78.770 | 77.780 | 78.750 | 78.750 | 40,838 |
| 2022-06-17 | 76.640 | 79.860 | 76.640 | 78.030 | 78.030 | 340,602 |
| 2022-06-16 | 77.360 | 78.180 | 76.100 | 76.420 | 76.420 | 170,927 |
| 2022-06-15 | 77.370 | 79.030 | 76.540 | 78.140 | 78.140 | 201,785 |
| 2022-06-14 | 77.600 | 78.560 | 75.765 | 76.470 | 76.470 | 170,880 |
| 2022-06-13 | 77.340 | 77.750 | 76.155 | 77.680 | 77.680 | 246,280 |
| 2022-06-10 | 78.490 | 79.830 | 78.060 | 78.570 | 78.570 | 174,143 |
| 2022-06-09 | 79.780 | 80.470 | 78.820 | 79.160 | 79.160 | 125,919 |
| 2022-06-08 | 80.580 | 80.640 | 79.420 | 80.330 | 80.330 | 156,160 |
| 2022-06-07 | 79.280 | 80.520 | 79.280 | 80.260 | 80.260 | 173,725 |
| 2022-06-06 | 80.470 | 80.740 | 79.080 | 80.330 | 80.330 | 137,972 |
| 2022-06-03 | 78.310 | 80.500 | 77.880 | 79.150 | 79.150 | 207,626 |
| 2022-06-02 | 76.210 | 79.630 | 74.750 | 79.560 | 79.560 | 253,631 |
| 2022-06-01 | 74.760 | 77.220 | 74.760 | 77.090 | 77.090 | 180,438 |
| 2022-05-31 | 76.620 | 77.360 | 74.730 | 75.050 | 75.050 | 481,853 |
| 2022-05-30 | 76.960 | 77.990 | 76.940 | 77.500 | 77.500 | 61,193 |
| 2022-05-27 | 76.640 | 77.420 | 76.240 | 76.950 | 76.950 | 129,095 |
| 2022-05-26 | 75.580 | 77.120 | 75.580 | 76.710 | 76.710 | 147,991 |
| 2022-05-25 | 75.180 | 76.840 | 75.180 | 75.740 | 75.740 | 132,409 |
| 2022-05-24 | 77.840 | 77.840 | 75.370 | 76.010 | 76.010 | 135,059 |
| 2022-05-20 | 76.950 | 78.480 | 76.340 | 78.130 | 78.130 | 116,324 |
| 2022-05-19 | 76.980 | 78.510 | 76.620 | 77.040 | 77.040 | 99,399 |
| 2022-05-18 | 76.960 | 77.830 | 75.860 | 76.630 | 76.630 | 81,968 |
| 2022-05-17 | 78.590 | 79.030 | 76.830 | 77.500 | 77.500 | 87,730 |
| 2022-05-16 | 77.460 | 77.690 | 76.190 | 77.090 | 77.090 | 240,954 |
| 2022-05-13 | 74.910 | 77.820 | 74.450 | 77.460 | 77.460 | 174,825 |
| 2022-05-12 | 73.520 | 75.230 | 73.510 | 74.450 | 74.450 | 260,266 |
| 2022-05-11 | 74.080 | 75.730 | 73.430 | 74.380 | 74.380 | 298,295 |
| 2022-05-10 | 74.640 | 75.260 | 73.030 | 74.560 | 74.560 | 236,997 |
| 2022-05-09 | 73.330 | 74.610 | 73.170 | 73.840 | 73.840 | 181,200 |
| 2022-05-06 | 75.630 | 75.630 | 72.940 | 74.550 | 74.550 | 265,850 |
| 2022-05-05 | 79.760 | 80.890 | 75.060 | 75.450 | 75.450 | 199,447 |
| 2022-05-04 | 80.820 | 81.210 | 78.270 | 81.000 | 81.000 | 163,496 |
| 2022-05-03 | 80.050 | 81.300 | 79.510 | 80.710 | 80.710 | 244,375 |
| 2022-05-02 | 80.020 | 81.230 | 79.040 | 79.970 | 79.970 | 118,822 |
| 2022-04-29 | 80.310 | 81.680 | 79.700 | 79.790 | 79.790 | 92,127 |
| 2022-04-28 | 81.210 | 81.840 | 79.930 | 81.090 | 81.090 | 125,731 |
| 2022-04-27 | 79.750 | 81.080 | 79.510 | 79.860 | 79.860 | 121,833 |
| 2022-04-26 | 81.220 | 81.220 | 78.570 | 79.400 | 79.400 | 281,970 |
| 2022-04-25 | 79.150 | 81.740 | 79.005 | 81.480 | 81.480 | 181,763 |
| 2022-04-22 | 79.940 | 81.740 | 79.520 | 79.520 | 79.520 | 216,684 |
| 2022-04-21 | 80.380 | 81.000 | 79.210 | 79.390 | 79.390 | 182,998 |
| 2022-04-20 | 79.010 | 79.390 | 78.070 | 79.090 | 79.090 | 228,544 |
| 2022-04-19 | 75.580 | 79.000 | 75.240 | 78.880 | 78.880 | 281,228 |
| 2022-04-18 | 76.630 | 76.990 | 75.060 | 76.040 | 76.040 | 204,978 |
| 2022-04-14 | 80.010 | 80.520 | 77.080 | 77.300 | 77.300 | 263,352 |
| 2022-04-13 | 80.330 | 81.840 | 79.850 | 80.500 | 80.500 | 190,874 |
| 2022-04-12 | 83.040 | 85.300 | 80.510 | 80.760 | 80.760 | 355,477 |
| 2022-04-11 | 84.780 | 84.860 | 82.250 | 82.570 | 82.570 | 464,852 |
| 2022-04-08 | 87.990 | 87.990 | 85.180 | 85.350 | 85.350 | 325,202 |
| 2022-04-07 | 89.020 | 89.850 | 87.690 | 88.230 | 88.230 | 227,232 |
| 2022-04-06 | 92.340 | 92.340 | 88.000 | 89.030 | 89.030 | 196,451 |
| 2022-04-05 | 93.620 | 93.790 | 92.260 | 93.410 | 93.410 | 137,854 |
| 2022-04-04 | 91.790 | 94.060 | 91.410 | 93.270 | 93.270 | 174,935 |
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.