The Descartes Systems Group Inc. - DSG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	124.05	132.45	132.45	133.03	123.13	695,772
December 03, 2025	115.39	115.81	115.81	116.06	114.44	192,100
December 02, 2025	114.55	115.39	115.39	116.08	114.39	176,700
December 01, 2025	113.18	114.71	114.71	115.99	112.99	255,837
November 28, 2025	114.74	114.78	114.78	115.67	114.52	165,644
November 27, 2025	115.76	115.5	115.5	115.86	115.39	40,528
November 26, 2025	116.28	115.56	115.56	116.32	114.81	146,900
November 25, 2025	114.21	116.15	116.15	116.5	114	220,300
November 24, 2025	115.01	114.45	114.45	115.16	113.4	469,200
November 21, 2025	112.55	114.81	114.81	115.21	111.72	327,047
November 20, 2025	112.89	112.61	112.61	113.2	111.39	301,914
November 19, 2025	111.54	111.68	111.68	112.97	110.71	249,130
November 18, 2025	112.32	110.84	110.84	113.42	110.55	356,814
November 17, 2025	116.94	113.09	113.09	116.94	112.81	183,100
November 14, 2025	114.34	116.99	116.99	117.31	114.04	615,535
November 13, 2025	117.69	115.55	115.55	118.05	115.05	346,500
November 12, 2025	116.52	118.07	118.07	118.14	116.07	255,100
November 11, 2025	116.15	116.4	116.4	116.58	115.52	189,700
November 10, 2025	119.14	116.15	116.15	119.14	115.54	280,807
November 07, 2025	118.08	118.37	118.37	118.38	116.76	296,700
November 06, 2025	120.7	118.46	118.46	120.7	117.79	243,100
November 05, 2025	120.31	120.77	120.77	121.05	118.39	380,200
November 04, 2025	122.11	119.63	119.63	122.61	118.77	313,117
November 03, 2025	124.54	124.03	124.03	124.88	122.1	270,315
October 31, 2025	124.75	123.87	123.87	125.11	122.8	354,308
October 30, 2025	125.06	125.13	125.13	126.97	124.15	356,213
October 29, 2025	134.63	125.14	125.14	134.63	125	407,600
October 28, 2025	134.65	134.63	134.63	135.72	133.04	145,542
October 27, 2025	135.77	133.78	133.78	135.77	132.98	182,400
October 24, 2025	136.93	134.95	134.95	137.05	134.63	167,900
October 23, 2025	134.93	135.62	135.62	136.21	134.63	163,204
October 22, 2025	136.15	135.61	135.61	136.51	134.87	223,500
October 21, 2025	134.51	136.42	136.42	136.83	133.92	128,600
October 20, 2025	135.42	134.5	134.5	136.93	134.43	111,423
October 17, 2025	133.01	134.79	134.79	135.99	133.01	138,120
October 16, 2025	135.59	133.61	133.61	136.23	133.19	117,106
October 15, 2025	137.5	135.83	135.83	138.31	135.25	135,900
October 14, 2025	133.62	136.96	136.96	137.82	133.58	174,900
October 10, 2025	136.99	133.62	133.62	136.99	133.14	130,969
October 09, 2025	135.81	136.2	136.2	136.39	134.07	109,716
October 08, 2025	132.66	135.85	135.85	135.9	132.33	139,077
October 07, 2025	132.84	132.73	132.73	133.38	130.91	253,137
October 06, 2025	132.52	131.98	131.98	132.52	129.24	142,900
October 03, 2025	130.38	130.99	130.99	132.88	129.85	157,777
October 02, 2025	127.68	128.88	128.88	129.22	126.88	215,400
October 01, 2025	130.66	127.59	127.59	131.79	127.5	177,729
September 30, 2025	133.14	131.04	131.04	133.14	130.61	170,805
September 29, 2025	132.71	132.77	132.77	133.55	131.67	183,405
September 26, 2025	134.29	132.32	132.32	134.56	132.23	201,928
September 25, 2025	136.02	134.18	134.18	137.76	132.73	265,040
September 24, 2025	139.6	136.42	136.42	140.03	136.26	151,431
September 23, 2025	142.83	139.24	139.24	144.04	139.21	143,410
September 22, 2025	140.29	142.72	142.72	142.83	139.6	194,100
September 19, 2025	140.61	140.27	140.27	142.04	139.31	1.02M
September 18, 2025	138.4	140.75	140.75	141.18	138.36	229,800
September 17, 2025	140.46	137.68	137.68	140.92	137.14	156,848
September 16, 2025	141.92	140.05	140.05	141.92	139.39	137,315
September 15, 2025	144.78	141.28	141.28	144.81	140.63	155,500
September 12, 2025	147.64	144.53	144.53	147.74	144.31	173,415
September 11, 2025	147.1	147.93	147.93	147.98	146.1	173,023

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