Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 143.42 | 143.45 | 138.67 | 140.93 | 140.93 | 175,800 |
| 2025-08-06 | 149.24 | 149.24 | 141.93 | 142.59 | 142.59 | 200,000 |
| 2025-08-05 | 146.17 | 148.39 | 146.10 | 148.35 | 148.35 | 140,300 |
| 2025-08-01 | 144.59 | 145.62 | 142.50 | 144.17 | 144.17 | 146,700 |
| 2025-07-31 | 148.23 | 148.47 | 146.20 | 146.39 | 146.39 | 135,000 |
| 2025-07-30 | 147.28 | 148.20 | 145.48 | 147.69 | 147.69 | 172,600 |
| 2025-07-29 | 146.87 | 148.45 | 146.42 | 146.87 | 146.87 | 134,200 |
| 2025-07-28 | 148.51 | 148.95 | 146.67 | 146.67 | 146.67 | 171,000 |
| 2025-07-25 | 145.76 | 147.80 | 145.64 | 147.48 | 147.48 | 111,300 |
| 2025-07-24 | 143.03 | 145.37 | 142.99 | 145.18 | 145.18 | 102,200 |
| 2025-07-23 | 142.97 | 144.03 | 142.12 | 143.47 | 143.47 | 129,800 |
| 2025-07-22 | 142.01 | 143.15 | 140.66 | 142.30 | 142.30 | 102,600 |
| 2025-07-21 | 144.02 | 144.77 | 142.39 | 142.56 | 142.56 | 93,700 |
| 2025-07-18 | 144.56 | 144.76 | 143.67 | 144.18 | 144.18 | 165,900 |
| 2025-07-17 | 142.15 | 145.01 | 141.73 | 144.69 | 144.69 | 160,100 |
| 2025-07-16 | 140.83 | 143.51 | 140.32 | 142.15 | 142.15 | 131,900 |
| 2025-07-15 | 141.26 | 141.31 | 139.96 | 140.30 | 140.30 | 112,700 |
| 2025-07-14 | 138.24 | 140.86 | 137.59 | 140.53 | 140.53 | 108,500 |
| 2025-07-11 | 141.52 | 141.73 | 138.11 | 138.29 | 138.29 | 147,300 |
| 2025-07-10 | 140.39 | 142.66 | 138.39 | 142.62 | 142.62 | 151,300 |
| 2025-07-09 | 140.02 | 141.07 | 139.01 | 140.78 | 140.78 | 99,900 |
| 2025-07-08 | 139.06 | 141.88 | 139.06 | 139.82 | 139.82 | 148,000 |
| 2025-07-07 | 140.02 | 141.96 | 139.33 | 139.84 | 139.84 | 119,900 |
| 2025-07-04 | 139.18 | 140.48 | 139.18 | 140.30 | 140.30 | 36,700 |
| 2025-07-03 | 138.31 | 141.76 | 138.31 | 140.02 | 140.02 | 111,300 |
| 2025-07-02 | 138.30 | 138.30 | 136.53 | 137.97 | 137.97 | 151,600 |
| 2025-06-30 | 139.46 | 139.46 | 137.64 | 138.33 | 138.33 | 191,300 |
| 2025-06-27 | 139.06 | 141.91 | 138.78 | 139.05 | 139.05 | 169,000 |
| 2025-06-26 | 138.45 | 139.59 | 136.50 | 139.24 | 139.24 | 146,800 |
| 2025-06-25 | 142.15 | 143.49 | 138.00 | 138.07 | 138.07 | 225,100 |
| 2025-06-24 | 138.99 | 142.73 | 138.88 | 142.01 | 142.01 | 170,400 |
| 2025-06-23 | 135.91 | 138.73 | 135.75 | 138.40 | 138.40 | 160,300 |
| 2025-06-20 | 138.12 | 138.48 | 135.95 | 136.28 | 136.28 | 471,400 |
| 2025-06-19 | 134.79 | 137.25 | 133.60 | 137.00 | 137.00 | 81,900 |
| 2025-06-18 | 134.50 | 135.77 | 133.22 | 135.61 | 135.61 | 168,900 |
| 2025-06-17 | 132.64 | 134.51 | 132.14 | 134.50 | 134.50 | 158,100 |
| 2025-06-16 | 134.87 | 135.84 | 132.91 | 133.05 | 133.05 | 180,900 |
| 2025-06-13 | 135.05 | 136.26 | 133.10 | 134.80 | 134.80 | 210,600 |
| 2025-06-12 | 134.07 | 137.30 | 134.00 | 137.07 | 137.07 | 208,200 |
| 2025-06-11 | 137.46 | 137.87 | 134.26 | 134.91 | 134.91 | 211,000 |
| 2025-06-10 | 137.91 | 138.19 | 135.16 | 136.99 | 136.99 | 145,800 |
| 2025-06-09 | 140.10 | 140.10 | 135.59 | 137.57 | 137.57 | 200,500 |
| 2025-06-06 | 141.58 | 142.00 | 138.26 | 140.10 | 140.10 | 227,900 |
| 2025-06-05 | 136.04 | 149.90 | 136.04 | 138.95 | 138.95 | 660,100 |
| 2025-06-04 | 157.53 | 158.61 | 157.26 | 158.09 | 158.09 | 147,000 |
| 2025-06-03 | 157.40 | 157.96 | 156.00 | 157.85 | 157.85 | 90,400 |
| 2025-06-02 | 159.16 | 159.16 | 155.81 | 156.64 | 156.64 | 81,800 |
| 2025-05-30 | 157.71 | 159.41 | 156.51 | 159.12 | 159.12 | 368,700 |
| 2025-05-29 | 159.59 | 159.59 | 156.76 | 157.04 | 157.04 | 78,500 |
| 2025-05-28 | 161.60 | 162.10 | 158.29 | 158.43 | 158.43 | 132,600 |
| 2025-05-27 | 160.54 | 161.98 | 159.75 | 161.60 | 161.60 | 143,100 |
| 2025-05-26 | 157.96 | 161.79 | 155.02 | 160.62 | 160.62 | 59,700 |
| 2025-05-23 | 156.62 | 159.25 | 156.62 | 157.85 | 157.85 | 201,400 |
| 2025-05-22 | 157.86 | 159.13 | 156.85 | 158.45 | 158.45 | 140,300 |
| 2025-05-21 | 158.67 | 159.35 | 156.81 | 157.34 | 157.34 | 180,000 |
| 2025-05-20 | 154.90 | 158.95 | 154.90 | 158.79 | 158.79 | 105,300 |
| 2025-05-16 | 157.64 | 158.97 | 156.70 | 158.78 | 158.78 | 71,900 |
| 2025-05-15 | 156.96 | 158.21 | 156.17 | 157.40 | 157.40 | 66,900 |
| 2025-05-14 | 158.01 | 158.95 | 155.50 | 157.34 | 157.34 | 137,000 |
| 2025-05-13 | 158.36 | 160.88 | 157.99 | 158.95 | 158.95 | 112,500 |
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.