Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 124.75 | 125.11 | 122.80 | 123.87 | 123.87 | 354,300 |
| 2025-10-30 | 125.06 | 126.97 | 124.15 | 125.13 | 125.13 | 356,200 |
| 2025-10-29 | 134.63 | 134.63 | 125.00 | 125.14 | 125.14 | 407,600 |
| 2025-10-28 | 134.65 | 135.72 | 133.04 | 134.63 | 134.63 | 145,500 |
| 2025-10-27 | 135.77 | 135.77 | 132.98 | 133.78 | 133.78 | 182,400 |
| 2025-10-24 | 136.93 | 137.05 | 134.63 | 134.95 | 134.95 | 167,900 |
| 2025-10-23 | 134.93 | 136.21 | 134.63 | 135.62 | 135.62 | 163,200 |
| 2025-10-22 | 136.15 | 136.51 | 134.87 | 135.61 | 135.61 | 223,500 |
| 2025-10-21 | 134.51 | 136.83 | 133.92 | 136.42 | 136.42 | 128,600 |
| 2025-10-20 | 135.42 | 136.93 | 134.43 | 134.50 | 134.50 | 111,400 |
| 2025-10-17 | 133.01 | 135.99 | 133.01 | 134.79 | 134.79 | 138,100 |
| 2025-10-16 | 135.59 | 136.23 | 133.19 | 133.61 | 133.61 | 119,000 |
| 2025-10-15 | 137.50 | 138.31 | 135.25 | 135.83 | 135.83 | 135,900 |
| 2025-10-14 | 133.62 | 137.82 | 133.58 | 136.96 | 136.96 | 174,900 |
| 2025-10-10 | 136.99 | 136.99 | 133.14 | 133.62 | 133.62 | 135,000 |
| 2025-10-09 | 135.81 | 136.39 | 134.07 | 136.20 | 136.20 | 109,700 |
| 2025-10-08 | 132.66 | 135.90 | 132.33 | 135.85 | 135.85 | 139,100 |
| 2025-10-07 | 132.84 | 133.38 | 130.91 | 132.73 | 132.73 | 253,100 |
| 2025-10-06 | 132.52 | 132.52 | 129.24 | 131.98 | 131.98 | 142,900 |
| 2025-10-03 | 130.38 | 132.88 | 129.85 | 130.99 | 130.99 | 157,800 |
| 2025-10-02 | 127.68 | 129.22 | 126.88 | 128.88 | 128.88 | 215,400 |
| 2025-10-01 | 130.66 | 131.79 | 127.50 | 127.59 | 127.59 | 177,700 |
| 2025-09-30 | 133.14 | 133.14 | 130.61 | 131.04 | 131.04 | 170,800 |
| 2025-09-29 | 132.71 | 133.55 | 131.67 | 132.77 | 132.77 | 183,400 |
| 2025-09-26 | 134.29 | 134.56 | 132.23 | 132.32 | 132.32 | 201,900 |
| 2025-09-25 | 136.02 | 137.76 | 132.73 | 134.18 | 134.18 | 265,000 |
| 2025-09-24 | 139.60 | 140.03 | 136.26 | 136.42 | 136.42 | 151,400 |
| 2025-09-23 | 142.83 | 144.04 | 139.21 | 139.24 | 139.24 | 143,400 |
| 2025-09-22 | 140.29 | 142.83 | 139.60 | 142.72 | 142.72 | 194,100 |
| 2025-09-19 | 140.61 | 142.04 | 139.31 | 140.27 | 140.27 | 1,024,200 |
| 2025-09-18 | 138.40 | 141.18 | 138.36 | 140.75 | 140.75 | 229,800 |
| 2025-09-17 | 140.46 | 140.92 | 137.14 | 137.68 | 137.68 | 156,800 |
| 2025-09-16 | 141.92 | 141.92 | 139.39 | 140.05 | 140.05 | 137,300 |
| 2025-09-15 | 144.78 | 144.81 | 140.63 | 141.28 | 141.28 | 155,500 |
| 2025-09-12 | 147.64 | 147.74 | 144.31 | 144.53 | 144.53 | 177,700 |
| 2025-09-11 | 147.10 | 147.98 | 146.10 | 147.93 | 147.93 | 173,000 |
| 2025-09-10 | 148.43 | 149.60 | 146.09 | 146.77 | 146.77 | 141,400 |
| 2025-09-09 | 148.56 | 148.98 | 147.22 | 148.22 | 148.22 | 186,500 |
| 2025-09-08 | 150.74 | 150.74 | 146.36 | 148.31 | 148.31 | 120,400 |
| 2025-09-05 | 147.68 | 150.05 | 147.00 | 149.45 | 149.45 | 326,800 |
| 2025-09-04 | 138.08 | 147.08 | 135.92 | 146.86 | 146.86 | 367,300 |
| 2025-09-03 | 135.78 | 137.28 | 135.28 | 137.20 | 137.20 | 225,100 |
| 2025-09-02 | 135.06 | 137.42 | 135.06 | 135.80 | 135.80 | 246,600 |
| 2025-08-29 | 137.57 | 138.40 | 135.72 | 137.25 | 137.25 | 222,200 |
| 2025-08-28 | 137.24 | 138.22 | 136.33 | 137.54 | 137.54 | 161,300 |
| 2025-08-27 | 136.18 | 138.20 | 136.18 | 137.47 | 137.47 | 281,500 |
| 2025-08-26 | 138.06 | 138.35 | 135.37 | 135.53 | 135.53 | 556,200 |
| 2025-08-25 | 140.34 | 141.43 | 137.39 | 137.61 | 137.61 | 167,300 |
| 2025-08-22 | 138.37 | 140.35 | 137.32 | 140.22 | 140.22 | 246,400 |
| 2025-08-21 | 136.37 | 138.18 | 135.65 | 137.82 | 137.82 | 107,500 |
| 2025-08-20 | 136.21 | 137.48 | 135.19 | 136.09 | 136.09 | 126,300 |
| 2025-08-19 | 136.21 | 137.43 | 135.77 | 136.96 | 136.96 | 153,500 |
| 2025-08-18 | 135.67 | 136.71 | 135.67 | 136.21 | 136.21 | 109,400 |
| 2025-08-15 | 135.45 | 136.86 | 135.00 | 135.70 | 135.70 | 153,500 |
| 2025-08-14 | 136.07 | 136.96 | 134.81 | 135.18 | 135.18 | 164,400 |
| 2025-08-13 | 137.27 | 138.00 | 135.66 | 136.81 | 136.81 | 207,000 |
| 2025-08-12 | 137.00 | 137.77 | 135.79 | 136.98 | 136.98 | 162,700 |
| 2025-08-11 | 138.67 | 140.68 | 136.81 | 136.93 | 136.93 | 312,100 |
| 2025-08-08 | 141.00 | 141.89 | 139.21 | 139.26 | 139.26 | 113,600 |
| 2025-08-07 | 143.42 | 143.45 | 138.67 | 140.93 | 140.93 | 175,800 |
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.