Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	91.250	92.210	89.840	91.130	91.130	249,765
2022-03-31	92.920	94.100	91.420	91.530	91.530	282,546
2022-03-30	94.450	94.460	92.490	93.390	93.390	138,826
2022-03-29	95.470	96.690	94.230	95.260	95.260	138,920
2022-03-28	92.460	95.020	92.450	94.300	94.300	114,769
2022-03-25	95.940	96.030	91.290	92.200	92.200	146,283
2022-03-24	96.390	97.080	93.900	95.490	95.490	219,491
2022-03-23	98.240	98.880	96.450	96.520	96.520	220,769
2022-03-22	96.570	99.500	95.230	98.970	98.970	208,123
2022-03-21	96.800	97.490	95.560	96.300	96.300	114,604
2022-03-18	94.550	97.530	94.360	97.340	97.340	234,177
2022-03-17	97.030	97.030	93.440	94.860	94.860	236,393
2022-03-16	91.410	97.220	91.410	96.680	96.680	250,992
2022-03-15	91.990	92.210	89.660	90.850	90.850	343,053
2022-03-14	89.360	92.280	89.360	91.610	91.610	253,649
2022-03-11	94.620	94.620	89.990	90.260	90.260	241,511
2022-03-10	92.960	94.090	91.830	93.840	93.840	180,158
2022-03-09	92.740	94.260	90.410	94.160	94.160	193,218
2022-03-08	88.880	94.700	88.880	91.750	91.750	258,301
2022-03-07	88.010	91.250	88.010	89.950	89.950	215,602
2022-03-04	86.370	87.960	86.370	87.810	87.810	271,980
2022-03-03	86.100	88.170	83.580	86.300	86.300	489,314
2022-03-02	90.680	91.620	89.590	90.630	90.630	136,231
2022-03-01	89.600	91.340	89.520	89.960	89.960	126,977
2022-02-28	89.320	90.480	89.190	90.320	90.320	189,502
2022-02-25	90.120	90.880	88.880	89.400	89.400	189,800
2022-02-24	84.110	89.860	84.110	89.820	89.820	169,211
2022-02-23	88.960	90.170	85.700	85.890	85.890	190,553
2022-02-22	87.930	89.240	87.390	88.900	88.900	137,151
2022-02-18	88.300	89.520	87.920	88.170	88.170	163,889
2022-02-17	89.770	89.770	88.080	88.630	88.630	142,704
2022-02-16	91.140	91.140	88.050	89.920	89.920	155,794
2022-02-15	91.750	92.210	90.650	91.540	91.540	107,659
2022-02-14	91.140	92.880	89.900	90.530	90.530	318,713
2022-02-11	92.700	93.390	90.290	91.070	91.070	268,358
2022-02-10	90.650	92.520	90.180	91.630	91.630	156,805
2022-02-09	91.290	92.370	91.070	92.060	92.060	115,322
2022-02-08	87.930	91.000	87.790	90.740	90.740	261,994
2022-02-07	89.800	91.090	88.150	88.410	88.410	197,234
2022-02-04	88.660	90.390	87.970	89.940	89.940	153,206
2022-02-03	89.530	89.740	88.090	88.230	88.230	140,066
2022-02-02	92.490	92.490	89.950	90.760	90.760	104,688
2022-02-01	93.030	93.640	91.100	91.300	91.300	263,329
2022-01-31	91.050	93.210	90.230	92.480	92.480	212,549
2022-01-28	85.420	89.310	84.480	89.080	89.080	162,714
2022-01-27	86.260	86.720	84.100	84.440	84.440	125,373
2022-01-26	86.370	87.430	84.670	85.600	85.600	146,403
2022-01-25	86.220	87.530	83.810	85.590	85.590	166,840
2022-01-24	83.820	87.830	82.360	87.700	87.700	244,013
2022-01-21	85.200	86.550	84.010	85.560	85.560	347,659
2022-01-20	85.900	87.300	85.220	85.380	85.380	151,161
2022-01-19	86.660	88.390	84.610	84.640	84.640	253,891
2022-01-18	87.650	88.810	86.260	86.330	86.330	195,519
2022-01-17	88.650	89.280	88.210	88.810	88.810	61,196
2022-01-14	87.540	88.470	86.910	88.380	88.380	260,696
2022-01-13	91.510	92.730	88.800	88.930	88.930	139,358
2022-01-12	94.780	95.860	91.180	91.510	91.510	118,562
2022-01-11	91.640	95.040	91.640	94.270	94.270	154,737
2022-01-10	94.230	94.760	89.920	91.940	91.940	290,950
2022-01-07	98.430	98.790	95.000	95.120	95.120	135,286

← NewerPage 20 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.