Descartes Systems Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 156.71 | 158.46 | 156.21 | 157.84 | 157.84 | 131,042 |
| 2024-11-15 | 156.49 | 157.65 | 156.08 | 156.95 | 156.95 | 165,564 |
| 2024-11-14 | 162.07 | 162.27 | 156.38 | 157.41 | 157.41 | 250,100 |
| 2024-11-13 | 159.64 | 163.72 | 159.64 | 162.48 | 162.48 | 168,916 |
| 2024-11-12 | 160.71 | 162.32 | 159.67 | 160.71 | 160.71 | 145,266 |
| 2024-11-11 | 160.05 | 161.84 | 159.50 | 161.22 | 161.22 | 85,246 |
| 2024-11-08 | 157.50 | 160.71 | 157.50 | 159.98 | 159.98 | 102,573 |
| 2024-11-07 | 158.31 | 158.37 | 155.50 | 157.15 | 157.15 | 131,906 |
| 2024-11-06 | 152.16 | 157.37 | 152.08 | 156.65 | 156.65 | 139,713 |
| 2024-11-05 | 149.15 | 150.80 | 148.84 | 149.24 | 149.24 | 82,731 |
| 2024-11-04 | 148.24 | 149.27 | 146.87 | 149.22 | 149.22 | 134,123 |
| 2024-11-01 | 144.65 | 148.96 | 144.00 | 148.47 | 148.47 | 101,590 |
| 2024-10-31 | 147.21 | 147.21 | 143.30 | 144.65 | 144.65 | 135,495 |
| 2024-10-30 | 147.89 | 149.50 | 147.67 | 147.96 | 147.96 | 97,134 |
| 2024-10-29 | 146.50 | 149.46 | 146.08 | 149.44 | 149.44 | 81,703 |
| 2024-10-28 | 145.00 | 146.57 | 145.00 | 146.54 | 146.54 | 79,722 |
| 2024-10-25 | 146.05 | 146.16 | 143.89 | 144.62 | 144.62 | 59,285 |
| 2024-10-24 | 145.87 | 147.56 | 144.85 | 144.90 | 144.90 | 94,913 |
| 2024-10-23 | 147.45 | 147.63 | 145.66 | 146.32 | 146.32 | 57,403 |
| 2024-10-22 | 147.18 | 147.99 | 146.79 | 147.39 | 147.39 | 56,394 |
| 2024-10-21 | 146.82 | 147.40 | 145.84 | 147.20 | 147.20 | 91,170 |
| 2024-10-18 | 147.71 | 148.27 | 146.60 | 147.04 | 147.04 | 61,863 |
| 2024-10-17 | 147.18 | 148.71 | 146.35 | 147.70 | 147.70 | 74,608 |
| 2024-10-16 | 147.57 | 147.57 | 145.56 | 145.91 | 145.91 | 119,891 |
| 2024-10-15 | 145.67 | 149.07 | 144.37 | 148.00 | 148.00 | 216,244 |
| 2024-10-11 | 143.44 | 146.04 | 143.25 | 145.46 | 145.46 | 83,628 |
| 2024-10-10 | 142.26 | 143.58 | 142.26 | 143.00 | 143.00 | 89,379 |
| 2024-10-09 | 139.31 | 143.56 | 139.31 | 143.31 | 143.31 | 117,529 |
| 2024-10-08 | 136.74 | 139.43 | 136.73 | 139.29 | 139.29 | 61,149 |
| 2024-10-07 | 138.38 | 138.38 | 136.07 | 136.74 | 136.74 | 52,794 |
| 2024-10-04 | 136.86 | 138.47 | 136.27 | 138.35 | 138.35 | 64,187 |
| 2024-10-03 | 137.09 | 137.34 | 135.04 | 136.28 | 136.28 | 84,771 |
| 2024-10-02 | 137.56 | 138.66 | 137.02 | 137.30 | 137.30 | 81,935 |
| 2024-10-01 | 139.11 | 139.11 | 135.89 | 137.66 | 137.66 | 86,491 |
| 2024-09-30 | 137.85 | 139.35 | 135.87 | 139.17 | 139.17 | 193,934 |
| 2024-09-27 | 141.35 | 141.35 | 137.85 | 137.99 | 137.99 | 114,390 |
| 2024-09-26 | 139.73 | 141.45 | 139.01 | 141.35 | 141.35 | 119,825 |
| 2024-09-25 | 137.71 | 139.15 | 137.33 | 137.94 | 137.94 | 90,720 |
| 2024-09-24 | 139.78 | 139.78 | 136.89 | 137.80 | 137.80 | 78,669 |
| 2024-09-23 | 139.29 | 140.33 | 137.75 | 139.88 | 139.88 | 297,461 |
| 2024-09-20 | 139.07 | 140.06 | 138.67 | 139.08 | 139.08 | 183,008 |
| 2024-09-19 | 137.88 | 140.00 | 137.08 | 139.67 | 139.67 | 135,532 |
| 2024-09-18 | 134.79 | 137.50 | 134.47 | 136.39 | 136.39 | 112,401 |
| 2024-09-17 | 136.19 | 136.82 | 134.69 | 134.73 | 134.73 | 125,692 |
| 2024-09-16 | 133.37 | 135.66 | 133.37 | 135.44 | 135.44 | 68,998 |
| 2024-09-13 | 132.68 | 133.76 | 132.52 | 133.37 | 133.37 | 86,401 |
| 2024-09-12 | 131.58 | 133.60 | 131.51 | 132.82 | 132.82 | 73,447 |
| 2024-09-11 | 130.53 | 132.75 | 129.47 | 131.58 | 131.58 | 114,702 |
| 2024-09-10 | 130.89 | 131.24 | 128.77 | 131.03 | 131.03 | 120,532 |
| 2024-09-09 | 129.89 | 132.43 | 128.73 | 130.71 | 130.71 | 113,462 |
| 2024-09-06 | 128.74 | 129.72 | 126.16 | 128.20 | 128.20 | 134,628 |
| 2024-09-05 | 132.30 | 136.13 | 128.40 | 128.76 | 128.76 | 188,171 |
| 2024-09-04 | 134.05 | 134.50 | 132.32 | 133.37 | 133.37 | 139,319 |
| 2024-09-03 | 135.89 | 136.92 | 134.05 | 135.05 | 135.05 | 115,101 |
| 2024-08-30 | 134.72 | 136.72 | 134.14 | 135.89 | 135.89 | 232,130 |
| 2024-08-29 | 134.23 | 136.30 | 134.23 | 134.75 | 134.75 | 62,538 |
| 2024-08-28 | 136.39 | 137.03 | 134.13 | 134.16 | 134.16 | 63,674 |
| 2024-08-27 | 134.85 | 137.08 | 134.85 | 136.39 | 136.39 | 76,138 |
| 2024-08-26 | 134.29 | 135.82 | 133.37 | 135.55 | 135.55 | 85,697 |
| 2024-08-23 | 136.56 | 136.56 | 133.73 | 134.59 | 134.59 | 72,770 |
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.