The Descartes Systems Group Inc. (DSG.TO) TSX

116.15

-2.22(-1.88%)

Updated at November 10 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025118.08118.37118.37118.38116.76296,700
November 06, 2025120.7118.46118.46120.7117.79243,100
November 05, 2025120.31120.77120.77121.05118.39380,200
November 04, 2025122.11119.63119.63122.61118.77313,117
November 03, 2025124.54124.03124.03124.88122.1270,315
October 31, 2025124.75123.87123.87125.11122.8354,308
October 30, 2025125.06125.13125.13126.97124.15356,213
October 29, 2025134.63125.14125.14134.63125407,600
October 28, 2025134.65134.63134.63135.72133.04145,542
October 27, 2025135.77133.78133.78135.77132.98182,400
October 24, 2025136.93134.95134.95137.05134.63167,900
October 23, 2025134.93135.62135.62136.21134.63163,204
October 22, 2025136.15135.61135.61136.51134.87223,500
October 21, 2025134.51136.42136.42136.83133.92128,600
October 20, 2025135.42134.5134.5136.93134.43111,423
October 17, 2025133.01134.79134.79135.99133.01138,120
October 16, 2025135.59133.61133.61136.23133.19117,106
October 15, 2025137.5135.83135.83138.31135.25135,900
October 14, 2025133.62136.96136.96137.82133.58174,900
October 10, 2025136.99133.62133.62136.99133.14130,969
October 09, 2025135.81136.2136.2136.39134.07109,716
October 08, 2025132.66135.85135.85135.9132.33139,077
October 07, 2025132.84132.73132.73133.38130.91253,137
October 06, 2025132.52131.98131.98132.52129.24142,900
October 03, 2025130.38130.99130.99132.88129.85157,777
October 02, 2025127.68128.88128.88129.22126.88215,400
October 01, 2025130.66127.59127.59131.79127.5177,729
September 30, 2025133.14131.04131.04133.14130.61170,805
September 29, 2025132.71132.77132.77133.55131.67183,405
September 26, 2025134.29132.32132.32134.56132.23201,928
September 25, 2025136.02134.18134.18137.76132.73265,040
September 24, 2025139.6136.42136.42140.03136.26151,431
September 23, 2025142.83139.24139.24144.04139.21143,410
September 22, 2025140.29142.72142.72142.83139.6194,100
September 19, 2025140.61140.27140.27142.04139.311.02M
September 18, 2025138.4140.75140.75141.18138.36229,800
September 17, 2025140.46137.68137.68140.92137.14156,848
September 16, 2025141.92140.05140.05141.92139.39137,315
September 15, 2025144.78141.28141.28144.81140.63155,500
September 12, 2025147.64144.53144.53147.74144.31173,415
September 11, 2025147.1147.93147.93147.98146.1173,023
September 10, 2025148.43146.77146.77149.6146.09141,400
September 09, 2025148.56148.22148.22148.98147.22186,533
September 08, 2025150.74148.31148.31150.74146.36120,400
September 05, 2025147.68149.45149.45150.05147326,842
September 04, 2025138.08146.86146.86147.08135.92367,304
September 03, 2025135.78137.2137.2137.28135.28225,101
September 02, 2025135.06135.8135.8137.42135.06246,600
August 29, 2025137.57137.25137.25138.4135.72222,249
August 28, 2025137.24137.54137.54138.22136.33161,306
August 27, 2025136.18137.47137.47138.2136.18281,521
August 26, 2025138.06135.53135.53138.35135.37556,200
August 25, 2025140.34137.61137.61141.43137.39167,503
August 22, 2025138.37140.22140.22140.35137.32246,407
August 21, 2025136.37137.82137.82138.18135.65107,500
August 20, 2025136.21136.09136.09137.48135.19126,300
August 19, 2025136.21136.96136.96137.43135.77153,546
August 18, 2025135.67136.21136.21136.71135.67109,400
August 15, 2025135.45135.7135.7136.86135153,501
August 14, 2025136.07135.18135.18136.96134.81164,413
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved