Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	103.43	103.63	100.06	100.06	100.06	415,800
2026-07-20	104.00	105.19	102.10	103.59	103.59	242,400
2026-07-17	105.30	106.93	103.01	103.86	103.86	215,700
2026-07-16	100.79	106.67	100.79	106.59	106.59	457,100
2026-07-15	101.91	103.28	99.480	100.18	100.18	209,500
2026-07-14	101.72	102.75	98.730	100.94	100.94	265,200
2026-07-13	102.59	104.36	101.53	103.00	103.00	226,700
2026-07-10	102.54	104.49	100.85	101.98	101.98	262,800
2026-07-09	100.55	102.21	99.570	101.68	101.68	223,700
2026-07-08	101.66	101.66	99.040	101.09	101.09	253,900
2026-07-07	105.00	106.47	102.26	102.40	102.40	228,900
2026-07-06	103.59	104.11	101.59	103.81	103.81	317,000
2026-07-03	104.04	104.04	101.06	103.17	103.17	64,500
2026-07-02	100.64	104.52	100.48	103.29	103.29	398,600
2026-06-30	97.940	98.830	96.830	98.230	98.230	272,300
2026-06-29	100.93	102.53	98.380	98.660	98.660	293,000
2026-06-26	94.560	100.17	94.560	99.830	99.830	294,500
2026-06-25	96.100	97.420	93.820	94.380	94.380	348,200
2026-06-24	96.520	98.310	96.180	96.640	96.640	303,900
2026-06-23	93.980	97.630	93.980	96.210	96.210	498,500
2026-06-22	94.150	98.650	93.880	94.160	94.160	423,000
2026-06-19	95.200	98.790	95.200	98.720	98.720	707,800
2026-06-18	99.300	99.300	95.130	95.170	95.170	310,000
2026-06-17	99.280	100.56	98.000	99.180	99.180	329,400
2026-06-16	101.29	102.14	98.640	99.860	99.860	250,800
2026-06-15	102.56	104.46	101.20	101.33	101.33	153,700
2026-06-12	102.91	103.25	99.410	102.02	102.02	223,900
2026-06-11	102.96	104.79	101.43	102.86	102.86	252,200
2026-06-10	103.00	104.24	101.98	103.21	103.21	210,800
2026-06-09	104.67	106.09	102.20	104.24	104.24	245,000
2026-06-08	105.55	106.25	103.05	104.99	104.99	212,100
2026-06-05	107.90	109.93	104.16	105.30	105.30	326,400
2026-06-04	107.56	112.73	107.40	108.34	108.34	823,300
2026-06-03	107.00	107.08	102.45	102.88	102.88	266,300
2026-06-02	109.11	109.74	105.55	107.32	107.32	342,900
2026-06-01	104.99	110.52	104.99	110.47	110.47	391,000
2026-05-29	99.710	103.29	98.280	101.74	101.74	845,900
2026-05-28	96.640	99.970	96.640	98.900	98.900	365,400
2026-05-27	96.790	98.500	96.450	96.480	96.480	178,500
2026-05-26	99.210	99.210	97.360	97.420	97.420	239,000
2026-05-25	98.970	101.49	98.970	100.91	100.91	82,900
2026-05-22	98.470	100.77	97.930	98.400	98.400	171,600
2026-05-21	98.970	98.980	96.290	97.560	97.560	289,500
2026-05-20	97.160	100.64	95.350	99.650	99.650	349,800
2026-05-19	96.090	99.800	96.090	97.040	97.040	362,800
2026-05-15	92.390	94.050	92.000	93.160	93.160	233,200
2026-05-14	90.990	93.200	90.070	92.390	92.390	294,600
2026-05-13	91.500	91.640	89.670	90.900	90.900	212,600
2026-05-12	95.200	95.560	91.000	92.110	92.110	464,500
2026-05-11	98.710	98.710	94.100	94.160	94.160	197,000
2026-05-08	100.13	100.44	96.450	98.920	98.920	306,400
2026-05-07	97.180	102.31	97.180	100.35	100.35	296,000
2026-05-06	98.920	99.060	96.470	97.120	97.120	370,000
2026-05-05	100.04	100.54	97.770	98.920	98.920	224,800
2026-05-04	99.560	102.55	99.470	100.33	100.33	208,700
2026-05-01	98.790	102.08	98.210	99.450	99.450	224,300
2026-04-30	98.560	98.990	96.470	98.010	98.010	306,800
2026-04-29	97.050	99.020	96.350	98.960	98.960	290,700
2026-04-28	97.230	98.860	96.310	97.050	97.050	219,800
2026-04-27	97.970	98.970	96.900	97.030	97.030	276,600

← NewerPage 2 of 5 · 250 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.