Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	96.500	98.540	95.830	98.160	98.160	198,715
2022-01-05	98.260	98.260	96.290	96.640	96.640	354,208
2022-01-04	102.58	102.62	95.750	98.060	98.060	237,975
2021-12-31	105.05	106.02	104.54	104.62	104.62	135,943
2021-12-30	105.35	106.50	104.71	105.21	105.21	147,352
2021-12-29	104.88	106.57	103.99	105.48	105.48	139,539
2021-12-24	103.81	103.81	101.42	103.24	103.24	23,061
2021-12-23	103.03	104.08	102.18	103.48	103.48	98,186
2021-12-22	101.55	103.54	101.55	102.58	102.58	77,096
2021-12-21	99.420	102.47	99.090	101.91	101.91	90,393
2021-12-20	97.920	99.070	96.540	98.870	98.870	138,049
2021-12-17	98.930	99.970	97.950	98.410	98.410	573,322
2021-12-16	99.180	100.66	97.690	98.210	98.210	226,257
2021-12-15	97.260	99.480	96.190	99.150	99.150	197,407
2021-12-14	98.150	98.860	95.610	97.360	97.360	160,584
2021-12-13	99.210	100.65	98.300	98.890	98.890	287,681
2021-12-10	98.270	99.220	97.170	98.700	98.700	114,076
2021-12-09	99.880	101.97	97.530	98.150	98.150	148,963
2021-12-08	100.22	100.73	98.600	100.56	100.56	258,636
2021-12-07	99.440	101.27	98.850	100.01	100.01	171,006
2021-12-06	97.950	99.140	96.140	98.510	98.510	242,690
2021-12-03	103.52	103.52	97.170	98.440	98.440	169,094
2021-12-02	104.00	104.00	101.70	103.41	103.41	192,707
2021-12-01	103.09	103.95	100.35	100.38	100.38	101,952
2021-11-30	106.03	106.89	102.40	102.71	102.71	202,602
2021-11-29	106.37	107.91	106.01	106.10	106.10	96,135
2021-11-26	105.51	107.86	105.50	106.33	106.33	124,093
2021-11-25	105.47	107.50	104.71	106.59	106.59	49,045
2021-11-24	106.73	106.86	105.23	105.38	105.38	105,547
2021-11-23	109.36	110.20	105.99	106.86	106.86	119,039
2021-11-22	115.00	115.00	109.64	110.14	110.14	129,862
2021-11-19	112.80	115.21	112.80	113.79	113.79	70,709
2021-11-18	114.18	115.29	112.63	112.80	112.80	108,567
2021-11-17	113.08	114.47	111.76	114.00	114.00	125,489
2021-11-16	110.63	113.83	110.63	113.11	113.11	83,263
2021-11-15	110.40	110.76	109.69	110.40	110.40	76,327
2021-11-12	107.95	110.44	107.87	110.19	110.19	168,403
2021-11-11	107.42	109.14	106.90	108.20	108.20	65,448
2021-11-10	107.47	108.33	106.26	107.00	107.00	88,506
2021-11-09	106.67	108.62	106.67	108.33	108.33	107,398
2021-11-08	102.48	106.81	102.48	106.66	106.66	231,526
2021-11-05	103.19	103.51	101.81	102.48	102.48	76,147
2021-11-04	103.07	103.24	102.27	102.97	102.97	95,552
2021-11-03	103.53	104.00	102.02	102.63	102.63	61,433
2021-11-02	102.00	103.40	101.43	103.24	103.24	188,003
2021-11-01	101.40	102.04	101.07	101.99	101.99	72,822
2021-10-29	100.89	101.75	100.68	101.07	101.07	126,238
2021-10-28	100.01	101.68	100.01	101.18	101.18	104,415
2021-10-27	100.00	101.03	98.870	99.850	99.850	148,198
2021-10-26	101.70	101.70	99.990	100.13	100.13	84,448
2021-10-25	101.49	101.76	100.73	100.97	100.97	54,333
2021-10-22	101.88	102.92	100.66	101.24	101.24	89,933
2021-10-21	102.02	103.09	101.12	102.93	102.93	111,094
2021-10-20	103.61	103.75	100.65	101.84	101.84	108,510
2021-10-19	102.94	103.88	102.72	103.06	103.06	136,402
2021-10-18	103.00	104.17	102.57	103.11	103.11	116,497
2021-10-15	104.52	104.57	102.74	103.12	103.12	131,972
2021-10-14	104.56	105.03	103.54	104.41	104.41	79,590

← NewerPage 21 of 21 · 1,258 trading days

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.