Descartes Systems Group Inc. DSG
TSX · Canada · Technology Services
CAD 115.53+0.41 (+0.35%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 115.64 | +0.45% | CAD 116.07 | CAD 119.00 | CAD 114.42 | 184.19K |
| 2026-09-30 | CAD 115.12 | +2.25% | CAD 112.61 | CAD 115.53 | CAD 112.23 | 396.10K |
| 2026-09-29 | CAD 112.59 | +0.80% | CAD 111.75 | CAD 112.72 | CAD 110.05 | 385.60K |
| 2026-09-28 | CAD 111.70 | +0.55% | CAD 110.35 | CAD 112.41 | CAD 107.41 | 313.10K |
| 2026-09-25 | CAD 111.09 | -1.92% | CAD 113.09 | CAD 114.17 | CAD 110.88 | 459.80K |
| 2026-09-24 | CAD 113.26 | +0.12% | CAD 112.79 | CAD 114.58 | CAD 111.82 | 328.30K |
| 2026-09-23 | CAD 113.12 | +2.05% | CAD 110.88 | CAD 114.30 | CAD 110.56 | 222.10K |
| 2026-09-22 | CAD 110.85 | -0.43% | CAD 112.20 | CAD 113.38 | CAD 109.19 | 299.30K |
| 2026-09-21 | CAD 111.33 | +3.36% | CAD 108.58 | CAD 111.46 | CAD 108.43 | 334.40K |
| 2026-09-18 | CAD 107.71 | -3.29% | CAD 111.87 | CAD 111.87 | CAD 107.71 | 1.22M |
| 2026-09-17 | CAD 111.37 | +0.77% | CAD 110.86 | CAD 111.86 | CAD 109.62 | 242.60K |
| 2026-09-16 | CAD 110.52 | -0.50% | CAD 110.17 | CAD 112.21 | CAD 109.71 | 255.20K |
| 2026-09-15 | CAD 111.07 | -0.08% | CAD 110.75 | CAD 113.03 | CAD 109.00 | 376.70K |
| 2026-09-14 | CAD 111.16 | +5.55% | CAD 106.00 | CAD 111.49 | CAD 105.08 | 356.90K |
| 2026-09-11 | CAD 105.32 | +6.87% | CAD 102.99 | CAD 106.89 | CAD 100.00 | 437.00K |
| 2026-09-10 | CAD 98.55 | -2.85% | CAD 100.89 | CAD 103.55 | CAD 97.59 | 565.90K |
| 2026-09-09 | CAD 101.44 | -2.53% | CAD 104.00 | CAD 104.63 | CAD 101.12 | 318.60K |
| 2026-09-08 | CAD 104.07 | -4.64% | CAD 108.56 | CAD 108.56 | CAD 102.45 | 341.70K |
| 2026-09-04 | CAD 109.13 | -2.11% | CAD 110.60 | CAD 110.80 | CAD 107.34 | 309.50K |
| 2026-09-03 | CAD 111.48 | +2.72% | CAD 109.12 | CAD 112.57 | CAD 109.12 | 398.30K |
| 2026-09-02 | CAD 108.53 | -2.85% | CAD 111.20 | CAD 112.51 | CAD 108.19 | 369.90K |
| 2026-09-01 | CAD 111.71 | +0.16% | CAD 111.92 | CAD 113.59 | CAD 110.99 | 429.50K |
| 2026-08-31 | CAD 111.53 | -1.84% | CAD 112.80 | CAD 114.18 | CAD 110.84 | 8.13M |
| 2026-08-28 | CAD 113.62 | +1.75% | CAD 111.18 | CAD 113.81 | CAD 108.68 | 567.90K |
| 2026-08-27 | CAD 111.67 | +3.77% | CAD 107.80 | CAD 113.06 | CAD 107.80 | 531.80K |
| 2026-08-26 | CAD 107.61 | +0.27% | CAD 106.40 | CAD 107.89 | CAD 105.60 | 410.00K |
| 2026-08-25 | CAD 107.32 | -1.34% | CAD 108.49 | CAD 109.71 | CAD 106.26 | 339.40K |
| 2026-08-24 | CAD 108.78 | +0.91% | CAD 109.13 | CAD 110.38 | CAD 107.94 | 382.60K |
| 2026-08-21 | CAD 107.80 | +0.38% | CAD 107.05 | CAD 107.80 | CAD 104.85 | 377.00K |
| 2026-08-20 | CAD 107.39 | +0.14% | CAD 106.37 | CAD 107.61 | CAD 105.02 | 280.10K |
| 2026-08-19 | CAD 107.24 | +2.57% | CAD 103.94 | CAD 107.39 | CAD 103.94 | 305.50K |
| 2026-08-18 | CAD 104.55 | +0.63% | CAD 104.73 | CAD 106.17 | CAD 104.19 | 277.90K |
| 2026-08-17 | CAD 103.90 | -3.18% | CAD 106.81 | CAD 106.81 | CAD 102.66 | 387.80K |
| 2026-08-14 | CAD 107.31 | -0.28% | CAD 107.42 | CAD 107.42 | CAD 104.18 | 463.30K |
| 2026-08-13 | CAD 107.61 | -0.55% | CAD 108.95 | CAD 108.95 | CAD 102.57 | 574.40K |
| 2026-08-12 | CAD 108.20 | -1.90% | CAD 109.63 | CAD 109.63 | CAD 106.07 | 201.50K |
| 2026-08-11 | CAD 110.30 | -1.00% | CAD 111.40 | CAD 111.98 | CAD 109.89 | 194.80K |
| 2026-08-10 | CAD 111.41 | +0.30% | CAD 110.94 | CAD 112.28 | CAD 110.08 | 237.20K |
| 2026-08-07 | CAD 111.08 | +1.95% | CAD 107.81 | CAD 111.18 | CAD 107.81 | 258.50K |
| 2026-08-06 | CAD 108.96 | +1.57% | CAD 106.53 | CAD 109.04 | CAD 104.84 | 289.30K |
| 2026-08-05 | CAD 107.28 | -1.49% | CAD 110.22 | CAD 111.10 | CAD 106.71 | 201.30K |
| 2026-08-04 | CAD 108.90 | +3.44% | CAD 106.81 | CAD 109.26 | CAD 106.04 | 623.00K |
| 2026-07-31 | CAD 105.28 | +0.82% | CAD 103.42 | CAD 106.19 | CAD 103.18 | 249.30K |
| 2026-07-30 | CAD 104.42 | -4.77% | CAD 108.12 | CAD 108.12 | CAD 102.19 | 325.90K |
| 2026-07-29 | CAD 109.65 | +2.84% | CAD 106.62 | CAD 111.71 | CAD 106.62 | 439.70K |
| 2026-07-28 | CAD 106.62 | +6.16% | CAD 101.45 | CAD 106.85 | CAD 101.35 | 390.00K |
| 2026-07-27 | CAD 100.43 | +4.35% | CAD 97.21 | CAD 102.00 | CAD 97.14 | 328.40K |
| 2026-07-24 | CAD 96.24 | +3.85% | CAD 93.69 | CAD 96.60 | CAD 93.69 | 214.60K |
| 2026-07-23 | CAD 92.67 | -3.48% | CAD 96.05 | CAD 96.09 | CAD 92.56 | 309.50K |
| 2026-07-22 | CAD 96.01 | -4.05% | CAD 100.13 | CAD 100.13 | CAD 95.54 | 339.30K |
| 2026-07-21 | CAD 100.06 | -3.41% | CAD 103.43 | CAD 103.63 | CAD 100.06 | 415.80K |
| 2026-07-20 | CAD 103.59 | -0.26% | CAD 104.00 | CAD 105.19 | CAD 102.10 | 242.40K |
| 2026-07-17 | CAD 103.86 | -2.56% | CAD 105.30 | CAD 106.93 | CAD 103.01 | 215.70K |
| 2026-07-16 | CAD 106.59 | +6.40% | CAD 100.79 | CAD 106.67 | CAD 100.79 | 457.10K |
| 2026-07-15 | CAD 100.18 | -0.75% | CAD 101.91 | CAD 103.28 | CAD 99.48 | 209.50K |
| 2026-07-14 | CAD 100.94 | -2.00% | CAD 101.72 | CAD 102.75 | CAD 98.73 | 265.20K |
| 2026-07-13 | CAD 103.00 | +1.00% | CAD 102.59 | CAD 104.36 | CAD 101.53 | 226.70K |
| 2026-07-10 | CAD 101.98 | +0.30% | CAD 102.54 | CAD 104.49 | CAD 100.85 | 262.80K |
| 2026-07-09 | CAD 101.68 | +0.58% | CAD 100.55 | CAD 102.21 | CAD 99.57 | 223.70K |
| 2026-07-08 | CAD 101.09 | -1.28% | CAD 101.66 | CAD 101.66 | CAD 99.04 | 253.90K |
| 2026-07-07 | CAD 102.40 | -1.36% | CAD 105.00 | CAD 106.47 | CAD 102.26 | 228.90K |
| 2026-07-06 | CAD 103.81 | +0.62% | CAD 103.59 | CAD 104.11 | CAD 101.59 | 317.00K |
| 2026-07-03 | CAD 103.17 | -0.12% | CAD 104.04 | CAD 104.04 | CAD 101.06 | 64.50K |
| 2026-07-02 | CAD 103.29 | +5.15% | CAD 100.64 | CAD 104.52 | CAD 100.48 | 398.60K |
| 2026-06-30 | CAD 98.23 | -0.44% | CAD 97.94 | CAD 98.83 | CAD 96.83 | 272.30K |
| 2026-06-29 | CAD 98.66 | -1.17% | CAD 100.93 | CAD 102.53 | CAD 98.38 | 293.00K |
| 2026-06-26 | CAD 99.83 | +5.77% | CAD 94.56 | CAD 100.17 | CAD 94.56 | 294.50K |
| 2026-06-25 | CAD 94.38 | -2.34% | CAD 96.10 | CAD 97.42 | CAD 93.82 | 348.20K |
| 2026-06-24 | CAD 96.64 | +0.45% | CAD 96.52 | CAD 98.31 | CAD 96.18 | 303.90K |
| 2026-06-23 | CAD 96.21 | +2.18% | CAD 93.98 | CAD 97.63 | CAD 93.98 | 498.50K |
| 2026-06-22 | CAD 94.16 | -4.62% | CAD 94.15 | CAD 98.65 | CAD 93.88 | 423.00K |
| 2026-06-19 | CAD 98.72 | +3.73% | CAD 95.20 | CAD 98.79 | CAD 95.20 | 707.80K |
| 2026-06-18 | CAD 95.17 | -4.04% | CAD 99.30 | CAD 99.30 | CAD 95.13 | 310.00K |
| 2026-06-17 | CAD 99.18 | -0.68% | CAD 99.28 | CAD 100.56 | CAD 98.00 | 329.40K |
| 2026-06-16 | CAD 99.86 | -1.45% | CAD 101.29 | CAD 102.14 | CAD 98.64 | 250.80K |
| 2026-06-15 | CAD 101.33 | -0.68% | CAD 102.56 | CAD 104.46 | CAD 101.20 | 153.70K |
| 2026-06-12 | CAD 102.02 | -0.82% | CAD 102.91 | CAD 103.25 | CAD 99.41 | 223.90K |
| 2026-06-11 | CAD 102.86 | -0.34% | CAD 102.96 | CAD 104.79 | CAD 101.43 | 252.20K |
| 2026-06-10 | CAD 103.21 | -0.99% | CAD 103.00 | CAD 104.24 | CAD 101.98 | 210.80K |
| 2026-06-09 | CAD 104.24 | -0.71% | CAD 104.67 | CAD 106.09 | CAD 102.20 | 245.00K |
| 2026-06-08 | CAD 104.99 | -0.29% | CAD 105.55 | CAD 106.25 | CAD 103.05 | 212.10K |
| 2026-06-05 | CAD 105.30 | -2.81% | CAD 107.90 | CAD 109.93 | CAD 104.16 | 326.40K |
| 2026-06-04 | CAD 108.34 | +5.31% | CAD 107.56 | CAD 112.73 | CAD 107.40 | 823.30K |
| 2026-06-03 | CAD 102.88 | -4.14% | CAD 107.00 | CAD 107.08 | CAD 102.45 | 266.30K |
| 2026-06-02 | CAD 107.32 | -2.85% | CAD 109.11 | CAD 109.74 | CAD 105.55 | 342.90K |
| 2026-06-01 | CAD 110.47 | +8.58% | CAD 104.99 | CAD 110.52 | CAD 104.99 | 391.00K |
| 2026-05-29 | CAD 101.74 | +2.87% | CAD 99.71 | CAD 103.29 | CAD 98.28 | 845.90K |
| 2026-05-28 | CAD 98.90 | +2.51% | CAD 96.64 | CAD 99.97 | CAD 96.64 | 365.40K |
| 2026-05-27 | CAD 96.48 | -0.96% | CAD 96.79 | CAD 98.50 | CAD 96.45 | 178.50K |
| 2026-05-26 | CAD 97.42 | -3.46% | CAD 99.21 | CAD 99.21 | CAD 97.36 | 239.00K |