Canada markets closed

The Descartes Systems Group Inc. (DSG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
138.95+1.18 (+0.86%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024138.51139.70138.28138.95138.9534,900
Jul 25, 2024136.87138.94136.25137.77137.7781,600
Jul 24, 2024138.02139.14136.24136.42136.4294,600
Jul 23, 2024138.00140.24137.75139.12139.1276,900
Jul 22, 2024137.64138.10136.48137.62137.6270,900
Jul 19, 2024135.13137.07135.13136.51136.5160,300
Jul 18, 2024137.67137.67134.33135.12135.12123,000
Jul 17, 2024140.00141.09136.44137.19137.19119,300
Jul 16, 2024141.14143.33141.14141.92141.9289,900
Jul 15, 2024138.04141.12138.04140.82140.8289,100
Jul 12, 2024136.46138.41136.46137.76137.7664,500
Jul 11, 2024135.94137.32135.70136.40136.4063,000
Jul 10, 2024136.63137.30134.38135.83135.8385,100
Jul 09, 2024136.12138.57135.27136.76136.7683,300
Jul 08, 2024134.71136.48133.94136.38136.38110,900
Jul 05, 2024134.64135.65134.45134.70134.70114,100
Jul 04, 2024135.48135.48133.85134.71134.7124,600
Jul 03, 2024136.00136.80133.37133.61133.6164,700
Jul 02, 2024133.30136.50133.30136.22136.22133,800
Jun 28, 2024133.21135.35132.00132.55132.55112,200
Jun 27, 2024130.56133.40130.54133.15133.1593,300
Jun 26, 2024129.73130.56128.99130.42130.4299,000
Jun 25, 2024129.72130.14128.39129.47129.47128,500
Jun 24, 2024129.00130.29128.44129.13129.13129,500
Jun 21, 2024128.00129.77127.72129.16129.16403,200
Jun 20, 2024129.46130.67126.86127.86127.86104,100
Jun 19, 2024129.65130.41126.07128.95128.9570,400
Jun 18, 2024129.70130.15128.97130.04130.0489,000
Jun 17, 2024129.08130.42127.96130.09130.09127,800
Jun 14, 2024130.37131.12128.75129.20129.20127,100
Jun 13, 2024129.33131.03129.29130.36130.36139,100
Jun 12, 2024127.26129.38127.25129.14129.14142,300
Jun 11, 2024126.90127.46126.20126.94126.9473,200
Jun 10, 2024125.35127.20125.02126.94126.9481,600
Jun 07, 2024127.14127.14125.15125.42125.4257,700
Jun 06, 2024127.00127.91126.73127.11127.1177,300
Jun 05, 2024123.86127.11123.86126.98126.9887,800
Jun 04, 2024124.56124.98121.84123.54123.54138,300
Jun 03, 2024125.87126.39123.36124.07124.07132,700
May 31, 2024125.07126.00122.74125.86125.86981,100
May 30, 2024131.05131.05124.25124.73124.73290,000
May 29, 2024134.55135.86133.85133.89133.89171,600
May 28, 2024136.79137.16134.12135.27135.27133,000
May 27, 2024137.00137.31136.30136.54136.5443,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...