Descartes Systems Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	155.34	158.69	152.98	158.30	158.30	195,700
2025-05-09	152.04	152.04	148.39	149.71	149.71	91,000
2025-05-08	150.24	152.31	148.68	151.34	151.34	116,900
2025-05-07	147.76	149.70	147.22	148.87	148.87	124,100
2025-05-06	145.77	148.83	145.77	148.23	148.23	104,100
2025-05-05	146.65	149.62	146.47	148.71	148.71	74,200
2025-05-02	147.47	148.48	145.29	147.97	147.97	167,900
2025-05-01	145.92	148.46	144.93	145.29	145.29	84,100
2025-04-30	144.88	145.30	143.34	145.18	145.18	219,200
2025-04-29	145.26	146.95	145.01	146.80	146.80	83,100
2025-04-28	146.52	148.46	145.14	146.26	146.26	62,317
2025-04-25	146.91	147.05	145.59	146.19	146.19	78,809
2025-04-24	143.30	147.04	143.30	146.62	146.62	110,406
2025-04-23	142.48	146.00	142.40	143.30	143.30	121,048
2025-04-22	139.92	140.71	137.91	138.81	138.81	156,623
2025-04-21	140.50	140.76	137.34	138.70	138.70	105,305
2025-04-17	143.29	143.61	141.51	141.63	141.63	113,783
2025-04-16	143.00	143.85	141.37	143.07	143.07	146,045
2025-04-15	141.88	144.75	141.88	144.58	144.58	160,602
2025-04-14	143.62	143.67	139.87	140.95	140.95	122,014
2025-04-11	140.71	141.41	137.77	141.27	141.27	120,605
2025-04-10	144.26	144.26	138.09	140.55	140.55	162,178
2025-04-09	132.89	145.69	132.62	145.02	145.02	185,872
2025-04-08	139.74	140.66	131.65	133.99	133.99	167,281
2025-04-07	131.17	140.52	131.17	136.12	136.12	323,255
2025-04-04	138.39	139.57	134.26	136.48	136.48	269,686
2025-04-03	144.86	144.86	139.89	141.67	141.67	226,951
2025-04-02	144.35	149.16	144.35	149.02	149.02	124,434
2025-04-01	144.91	145.94	143.85	145.75	145.75	154,118
2025-03-31	141.21	145.34	141.11	144.87	144.87	284,546
2025-03-28	144.49	144.99	142.54	143.53	143.53	142,283
2025-03-27	146.88	147.00	145.02	145.53	145.53	110,925
2025-03-26	150.71	152.13	147.44	147.83	147.83	108,249
2025-03-25	148.14	151.39	147.43	150.71	150.71	176,403
2025-03-24	146.91	148.29	146.25	147.30	147.30	141,010
2025-03-21	142.30	145.21	142.30	145.16	145.16	262,202
2025-03-20	143.17	143.55	141.93	143.16	143.16	128,804
2025-03-19	141.97	144.18	141.97	143.28	143.28	117,998
2025-03-18	142.89	142.95	141.26	141.86	141.86	110,008
2025-03-17	143.01	144.14	141.04	143.14	143.14	106,673
2025-03-14	141.79	142.91	140.79	142.80	142.80	171,290
2025-03-13	142.33	143.65	140.30	140.40	140.40	255,126
2025-03-12	142.75	146.88	142.39	143.37	143.37	181,827
2025-03-11	138.28	142.94	138.13	141.11	141.11	251,805
2025-03-10	140.77	142.06	136.91	139.17	139.17	353,596
2025-03-07	144.85	147.38	142.99	144.20	144.20	331,003
2025-03-06	140.08	148.57	139.28	145.34	145.34	641,850
2025-03-05	156.41	159.13	156.41	159.01	159.01	190,933
2025-03-04	158.22	159.24	154.11	157.74	157.74	199,793
2025-03-03	162.19	162.20	159.00	159.69	159.69	132,931
2025-02-28	159.21	161.36	157.73	161.26	161.26	268,399
2025-02-27	162.22	163.09	159.17	159.21	159.21	113,863
2025-02-26	159.28	162.51	159.28	160.67	160.67	121,287
2025-02-25	156.81	160.12	156.81	159.07	159.07	149,047
2025-02-24	159.29	159.49	155.24	158.17	158.17	195,844
2025-02-21	161.68	161.68	158.91	159.29	159.29	88,746
2025-02-20	163.57	163.57	158.85	161.07	161.07	122,323
2025-02-19	162.22	163.55	160.24	163.30	163.30	129,200
2025-02-18	166.20	166.20	162.32	162.99	162.99	118,380
2025-02-14	165.57	166.47	164.01	165.19	165.19	100,736

← NewerPage 7 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.