Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 163.81 | 166.28 | 162.93 | 165.71 | 165.71 | 127,179 |
| 2025-02-12 | 166.59 | 167.56 | 162.60 | 162.71 | 162.71 | 294,519 |
| 2025-02-11 | 174.62 | 175.03 | 169.09 | 169.55 | 169.55 | 140,902 |
| 2025-02-10 | 173.11 | 177.98 | 172.76 | 175.34 | 175.34 | 134,395 |
| 2025-02-07 | 170.31 | 172.07 | 169.40 | 171.22 | 171.22 | 123,067 |
| 2025-02-06 | 167.82 | 171.00 | 167.82 | 170.29 | 170.29 | 118,727 |
| 2025-02-05 | 165.40 | 168.29 | 165.35 | 168.07 | 168.07 | 145,252 |
| 2025-02-04 | 168.39 | 168.39 | 165.75 | 165.82 | 165.82 | 116,062 |
| 2025-02-03 | 163.72 | 169.30 | 163.72 | 168.40 | 168.40 | 136,890 |
| 2025-01-31 | 170.55 | 171.66 | 168.14 | 168.23 | 168.23 | 146,000 |
| 2025-01-30 | 166.73 | 170.22 | 166.73 | 170.10 | 170.10 | 101,529 |
| 2025-01-29 | 169.41 | 169.41 | 164.37 | 167.12 | 167.12 | 146,595 |
| 2025-01-28 | 167.76 | 170.32 | 163.97 | 169.41 | 169.41 | 203,958 |
| 2025-01-27 | 166.63 | 170.09 | 166.63 | 167.49 | 167.49 | 93,045 |
| 2025-01-24 | 172.53 | 172.89 | 170.35 | 170.90 | 170.90 | 107,863 |
| 2025-01-23 | 173.00 | 173.72 | 170.99 | 172.30 | 172.30 | 109,050 |
| 2025-01-22 | 170.72 | 173.29 | 170.71 | 173.05 | 173.05 | 79,667 |
| 2025-01-21 | 168.84 | 170.08 | 168.11 | 169.90 | 169.90 | 83,857 |
| 2025-01-20 | 169.79 | 169.79 | 166.15 | 167.23 | 167.23 | 28,968 |
| 2025-01-17 | 167.71 | 169.35 | 166.99 | 167.57 | 167.57 | 92,736 |
| 2025-01-16 | 165.08 | 166.64 | 165.08 | 165.51 | 165.51 | 141,075 |
| 2025-01-15 | 162.72 | 165.44 | 162.72 | 164.73 | 164.73 | 118,427 |
| 2025-01-14 | 159.31 | 161.71 | 159.22 | 161.42 | 161.42 | 100,296 |
| 2025-01-13 | 159.02 | 160.55 | 157.95 | 159.64 | 159.64 | 127,734 |
| 2025-01-10 | 162.19 | 162.19 | 160.67 | 160.87 | 160.87 | 110,761 |
| 2025-01-09 | 162.79 | 163.70 | 162.54 | 163.00 | 163.00 | 56,092 |
| 2025-01-08 | 159.85 | 162.85 | 159.44 | 162.85 | 162.85 | 115,844 |
| 2025-01-07 | 164.44 | 164.86 | 159.76 | 160.16 | 160.16 | 179,857 |
| 2025-01-06 | 164.66 | 166.07 | 163.52 | 164.03 | 164.03 | 131,952 |
| 2025-01-03 | 164.09 | 164.94 | 163.14 | 164.60 | 164.60 | 74,883 |
| 2025-01-02 | 165.16 | 166.25 | 163.07 | 163.52 | 163.52 | 84,992 |
| 2024-12-31 | 164.11 | 164.59 | 163.16 | 163.40 | 163.40 | 97,964 |
| 2024-12-30 | 162.72 | 164.06 | 161.82 | 163.93 | 163.93 | 94,519 |
| 2024-12-27 | 165.68 | 165.68 | 163.18 | 164.79 | 164.79 | 159,273 |
| 2024-12-24 | 166.71 | 166.76 | 164.80 | 166.71 | 166.71 | 63,051 |
| 2024-12-23 | 164.20 | 165.07 | 163.25 | 164.78 | 164.78 | 148,895 |
| 2024-12-20 | 163.24 | 166.07 | 162.35 | 164.50 | 164.50 | 450,553 |
| 2024-12-19 | 166.70 | 167.56 | 163.85 | 163.95 | 163.95 | 231,730 |
| 2024-12-18 | 170.75 | 172.62 | 165.85 | 165.98 | 165.98 | 215,388 |
| 2024-12-17 | 169.88 | 172.00 | 169.72 | 170.75 | 170.75 | 204,709 |
| 2024-12-16 | 171.12 | 172.99 | 169.65 | 170.10 | 170.10 | 139,235 |
| 2024-12-13 | 173.05 | 174.24 | 169.37 | 170.57 | 170.57 | 153,759 |
| 2024-12-12 | 170.10 | 172.79 | 170.10 | 172.66 | 172.66 | 130,627 |
| 2024-12-11 | 169.95 | 171.08 | 168.85 | 169.72 | 169.72 | 141,471 |
| 2024-12-10 | 169.84 | 170.99 | 168.79 | 169.63 | 169.63 | 160,362 |
| 2024-12-09 | 171.44 | 173.29 | 169.96 | 170.16 | 170.16 | 140,858 |
| 2024-12-06 | 165.13 | 172.35 | 165.13 | 171.80 | 171.80 | 189,799 |
| 2024-12-05 | 168.43 | 168.69 | 166.51 | 166.54 | 166.54 | 164,591 |
| 2024-12-04 | 166.93 | 172.06 | 164.85 | 168.66 | 168.66 | 339,254 |
| 2024-12-03 | 162.67 | 163.42 | 161.70 | 163.08 | 163.08 | 230,009 |
| 2024-12-02 | 165.02 | 165.02 | 161.41 | 162.82 | 162.82 | 184,052 |
| 2024-11-29 | 165.70 | 166.38 | 163.41 | 165.10 | 165.10 | 152,426 |
| 2024-11-28 | 164.07 | 165.52 | 164.06 | 164.74 | 164.74 | 45,731 |
| 2024-11-27 | 164.72 | 165.77 | 162.84 | 163.09 | 163.09 | 172,722 |
| 2024-11-26 | 163.67 | 165.57 | 163.43 | 164.72 | 164.72 | 143,276 |
| 2024-11-25 | 163.04 | 164.92 | 162.83 | 163.51 | 163.51 | 639,117 |
| 2024-11-22 | 159.90 | 162.65 | 159.80 | 162.23 | 162.23 | 105,109 |
| 2024-11-21 | 159.92 | 160.57 | 158.50 | 159.91 | 159.91 | 88,148 |
| 2024-11-20 | 159.63 | 160.06 | 157.49 | 159.60 | 159.60 | 145,503 |
| 2024-11-19 | 156.74 | 159.23 | 156.63 | 158.69 | 158.69 | 85,690 |
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.