Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	99.140	99.830	96.680	98.410	98.410	206,300
2026-04-23	102.00	102.00	97.470	99.090	99.090	285,000
2026-04-22	104.68	105.05	102.35	102.90	102.90	308,700
2026-04-21	105.25	107.05	103.53	103.85	103.85	376,600
2026-04-20	104.56	105.90	103.65	105.00	105.00	511,900
2026-04-17	105.04	105.49	103.44	104.62	104.62	437,200
2026-04-16	102.20	105.10	101.96	103.93	103.93	631,300
2026-04-15	95.130	100.17	94.590	99.700	99.700	366,500
2026-04-14	92.430	94.590	91.890	94.260	94.260	288,000
2026-04-13	87.500	92.600	87.440	91.690	91.690	316,100
2026-04-10	89.560	89.590	86.850	87.310	87.310	353,100
2026-04-09	93.420	93.420	88.250	89.530	89.530	555,500
2026-04-08	99.240	99.740	92.890	93.080	93.080	245,700
2026-04-07	98.500	99.480	96.230	96.450	96.450	185,700
2026-04-06	99.410	99.720	97.980	98.650	98.650	199,300
2026-04-02	97.530	100.02	97.230	99.490	99.490	185,000
2026-04-01	100.50	100.60	96.900	98.460	98.460	175,800
2026-03-31	99.790	101.22	98.260	99.640	99.640	286,800
2026-03-30	96.850	99.710	96.250	98.840	98.840	246,700
2026-03-27	98.640	98.900	95.570	96.720	96.720	485,600
2026-03-26	96.500	99.730	96.340	99.290	99.290	348,200
2026-03-25	97.910	99.000	95.020	96.760	96.760	309,700
2026-03-24	100.13	100.13	96.400	97.730	97.730	214,900
2026-03-23	100.72	102.80	100.08	100.65	100.65	301,400
2026-03-20	98.220	99.930	96.750	99.630	99.630	600,800
2026-03-19	97.510	100.13	96.390	99.670	99.670	357,000
2026-03-18	97.350	98.090	95.500	97.670	97.670	280,200
2026-03-17	98.870	100.61	96.480	97.370	97.370	230,400
2026-03-16	99.810	100.47	96.560	98.710	98.710	303,500
2026-03-13	98.100	100.60	97.990	99.520	99.520	322,400
2026-03-12	97.000	101.82	97.000	98.090	98.090	615,900
2026-03-11	95.360	97.790	93.000	93.800	93.800	262,800
2026-03-10	97.830	97.970	93.090	95.150	95.150	410,740
2026-03-09	96.090	98.510	95.450	98.180	98.180	471,626
2026-03-06	97.020	98.540	95.560	97.510	97.510	315,800
2026-03-05	93.030	98.230	93.030	97.890	97.890	361,000
2026-03-04	95.620	95.620	92.720	93.030	93.030	275,800
2026-03-03	91.090	95.980	90.280	95.320	95.320	332,200
2026-03-02	88.950	92.330	88.850	92.140	92.140	299,800
2026-02-27	91.320	91.320	88.830	90.220	90.220	567,200
2026-02-26	89.040	93.200	89.020	92.840	92.840	532,700
2026-02-25	87.380	88.890	86.790	88.440	88.440	329,000
2026-02-24	86.450	88.500	85.850	87.160	87.160	476,100
2026-02-23	91.020	91.180	85.920	86.020	86.020	314,900
2026-02-20	89.980	93.470	89.720	91.780	91.780	384,500
2026-02-19	90.450	90.980	89.160	90.440	90.440	231,000
2026-02-18	88.250	91.500	87.770	90.420	90.420	275,500
2026-02-17	88.820	90.990	87.820	89.010	89.010	273,300
2026-02-13	88.230	90.330	87.910	89.570	89.570	415,600
2026-02-12	89.710	90.320	85.260	88.140	88.140	491,300
2026-02-11	94.270	94.580	86.660	89.280	89.280	480,200
2026-02-10	91.000	94.420	91.000	94.090	94.090	373,000
2026-02-09	90.950	91.960	89.510	91.440	91.440	298,000
2026-02-06	94.950	95.380	90.860	91.250	91.250	415,200
2026-02-05	91.480	93.760	91.480	92.980	92.980	487,000
2026-02-04	90.260	93.450	87.750	91.480	91.480	531,800
2026-02-03	98.740	98.740	89.110	90.430	90.430	620,000
2026-02-02	109.79	109.79	98.960	99.390	99.390	489,700
2026-01-30	101.50	102.41	100.65	101.69	101.69	354,500
2026-01-29	106.12	106.48	100.85	102.05	102.05	409,100

← NewerPage 3 of 21 · 1,254 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.