Canada markets closed

The Descartes Systems Group Inc. (DSG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
136.84+0.94 (+0.69%)
At close: 04:00PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024136.03137.06134.85136.84136.8499,300
May 23, 2024136.47137.01135.53135.90135.9087,700
May 22, 2024134.99137.24134.03135.99135.99100,700
May 21, 2024135.45135.65134.01134.44134.44103,800
May 17, 2024133.55134.01132.38133.28133.28109,100
May 16, 2024132.66133.49131.61132.84132.8472,900
May 15, 2024131.41132.85130.91132.67132.67145,400
May 14, 2024132.65132.79129.27130.66130.6692,900
May 13, 2024133.51134.12132.51133.28133.2855,100
May 10, 2024133.63134.21133.09133.09133.0947,200
May 09, 2024133.97134.40133.24133.61133.6162,300
May 08, 2024132.27134.14132.24134.02134.0280,000
May 07, 2024132.87133.77132.47133.41133.4165,700
May 06, 2024130.74133.00130.74132.64132.6455,800
May 03, 2024130.22131.14129.28130.54130.5472,900
May 02, 2024131.49131.49129.52130.17130.1785,500
May 01, 2024127.48132.30126.14130.50130.50119,300
Apr 30, 2024127.71129.22127.48127.70127.70146,000
Apr 29, 2024128.86129.38127.62128.34128.34123,100
Apr 26, 2024129.71131.01127.16128.80128.80118,000
Apr 25, 2024127.80129.92127.18129.04129.04114,700
Apr 24, 2024128.63129.95128.42129.37129.37104,900
Apr 23, 2024125.77131.18125.77128.51128.51196,400
Apr 22, 2024123.95126.08123.91125.54125.5464,900
Apr 19, 2024123.65124.37122.68124.03124.03187,100
Apr 18, 2024124.25124.50122.59124.16124.1681,700
Apr 17, 2024125.61126.53124.12124.64124.6481,600
Apr 16, 2024123.36125.89122.16125.70125.70135,400
Apr 15, 2024122.56122.95120.22120.37120.3763,700
Apr 12, 2024123.40124.13121.82122.21122.2192,700
Apr 11, 2024121.92123.44121.81123.15123.15103,800
Apr 10, 2024122.26122.63120.70121.61121.6186,700
Apr 09, 2024122.65123.37122.12122.75122.7558,500
Apr 08, 2024121.59122.88121.18122.65122.6535,600
Apr 05, 2024120.90122.74120.89121.97121.9791,300
Apr 04, 2024122.31122.67120.82120.87120.8746,900
Apr 03, 2024123.00123.71121.42121.62121.6258,400
Apr 02, 2024124.97125.20123.15123.24123.2473,400
Apr 01, 2024124.09127.82124.09126.13126.1367,800
Mar 28, 2024124.72124.83123.65123.90123.9090,500
Mar 27, 2024126.49126.50124.23124.95124.9591,600
Mar 26, 2024125.82126.09124.88125.43125.43116,800
Mar 25, 2024125.98126.38124.97125.20125.2068,500
Mar 22, 2024126.65126.70124.87126.19126.1960,500
Mar 21, 2024126.30127.91126.27126.54126.5442,700
Mar 20, 2024125.18126.67125.18126.22126.2250,300
Mar 19, 2024124.80125.98123.76125.18125.1857,800
Mar 18, 2024125.54126.27124.53125.30125.3059,700
Mar 15, 2024125.15125.77123.95125.08125.08210,800
Mar 14, 2024125.46126.91124.82125.57125.57103,300
Mar 13, 2024127.11127.75124.67125.19125.1995,200
Mar 12, 2024124.24127.56124.24127.14127.14140,000
Mar 11, 2024123.39124.92123.22124.19124.1963,400
Mar 08, 2024123.13124.47121.89123.43123.43107,900
Mar 07, 2024119.22125.94119.22123.32123.32162,300
Mar 06, 2024115.93118.03115.40117.90117.90155,000
Mar 05, 2024122.68122.80115.30115.39115.39162,400
Mar 04, 2024120.11123.40119.92122.73122.73109,300
Mar 01, 2024117.35120.24117.35120.12120.1265,600
Feb 29, 2024117.45117.76116.10117.63117.63277,100
Feb 28, 2024116.61117.16115.91116.50116.5060,100
Feb 27, 2024117.37117.51116.43116.78116.7870,100
Feb 26, 2024117.11117.27116.32116.86116.8693,300
Feb 23, 2024116.20117.14116.14116.65116.6598,600
Feb 22, 2024116.09116.93115.81116.16116.1657,100
Feb 21, 2024115.74115.91113.65114.80114.8081,500
Feb 20, 2024117.14117.70115.98116.85116.8583,300
Feb 16, 2024117.86118.64116.82117.05117.0574,500
Feb 15, 2024119.29119.33117.82117.88117.8852,700
Feb 14, 2024117.73118.97117.31118.83118.8394,300
Feb 13, 2024117.79118.43116.56117.17117.1790,300
Feb 12, 2024120.19120.19118.06118.40118.4043,000
Feb 09, 2024119.28120.53119.28120.41120.4164,800
Feb 08, 2024118.94119.97118.55119.26119.2678,900
Feb 07, 2024118.72119.60118.26118.35118.3567,400
Feb 06, 2024117.61119.17117.48118.59118.5951,600
Feb 05, 2024119.13119.40117.63118.99118.9987,400
Feb 02, 2024119.41119.85118.73119.50119.50171,400
Feb 01, 2024118.42119.27117.49118.92118.92121,900
Jan 31, 2024119.12119.93117.62117.72117.72116,600
Jan 30, 2024120.93120.94119.22119.55119.5560,800
Jan 29, 2024121.02122.00120.32120.97120.9762,900
Jan 26, 2024120.20121.94120.19120.69120.6955,200
Jan 25, 2024120.94121.45119.94121.00121.0095,600
Jan 24, 2024121.38124.00120.46120.63120.6396,300
Jan 23, 2024119.09120.43118.70120.06120.06116,100
Jan 22, 2024117.04119.28117.00119.21119.21135,200
Jan 19, 2024114.77117.30114.77116.91116.91121,300
Jan 18, 2024113.45115.08113.45114.91114.9175,400
Jan 17, 2024113.04114.02112.05113.62113.6267,100
Jan 16, 2024111.70113.55111.69113.50113.5045,000
Jan 15, 2024113.77113.77111.30112.27112.2720,600
Jan 12, 2024113.00113.70112.36113.54113.5462,700
Jan 11, 2024110.25112.59109.72112.39112.3988,100
Jan 10, 2024108.00110.84107.58110.00110.00139,100
Jan 09, 2024107.75109.07107.63108.02108.0287,100
Jan 08, 2024106.25108.62106.25108.55108.5593,800
Jan 05, 2024106.13106.98105.80106.16106.1672,300
Jan 04, 2024107.44108.06106.69106.94106.9476,900
Jan 03, 2024107.73108.44107.08107.79107.7988,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...