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

99.49

+1.03(+1.05%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	97.53	99.49	99.49	100.02	97.23	185,010
April 01, 2026	100.5	98.46	98.46	100.6	96.9	175,788
March 31, 2026	99.79	99.64	99.64	101.22	98.26	286,842
March 30, 2026	96.85	98.84	98.84	99.71	96.25	246,724
March 27, 2026	98.64	96.72	96.72	98.9	95.57	485,590
March 26, 2026	96.5	99.29	99.29	99.73	96.34	348,230
March 25, 2026	97.91	96.76	96.76	99	95.02	309,720
March 24, 2026	100.13	97.73	97.73	100.13	96.4	214,898
March 23, 2026	100.72	100.65	100.65	102.8	100.08	301,351
March 20, 2026	98.22	99.63	99.63	99.93	96.75	600,811
March 19, 2026	97.51	99.67	99.67	100.13	96.39	356,959
March 18, 2026	97.35	97.67	97.67	98.09	95.5	280,159
March 17, 2026	98.87	97.37	97.37	100.61	96.48	229,040
March 16, 2026	99.81	98.71	98.71	100.47	96.56	303,456
March 13, 2026	98.1	99.52	99.52	100.6	97.99	322,408
March 12, 2026	97	98.09	98.09	101.82	97	609,523
March 11, 2026	95.36	93.8	93.8	97.79	93	262,832
March 10, 2026	97.83	95.15	95.15	97.97	93.09	404,433
March 09, 2026	96.09	98.18	98.18	98.51	95.45	471,626
March 06, 2026	97.02	97.51	97.51	98.54	95.56	315,800
March 05, 2026	93.03	97.89	97.89	98.23	93.03	361,000
March 04, 2026	95.62	93.03	93.03	95.62	92.72	265,149
March 03, 2026	91.09	95.32	95.32	95.97	90.28	326,701
March 02, 2026	88.95	92.14	92.14	92.33	88.85	299,800
February 27, 2026	91.32	90.22	90.22	91.32	88.83	567,200
February 26, 2026	89.04	92.84	92.84	93.2	89.02	532,700
February 25, 2026	87.38	88.44	88.44	88.89	86.79	329,000
February 24, 2026	86.45	87.16	87.16	88.5	85.85	476,100
February 23, 2026	91.02	86.02	86.02	91.18	85.92	314,900
February 20, 2026	89.98	91.78	0	93.47	89.72	384,500
February 19, 2026	90.45	90.44	0	90.98	89.16	231,000
February 18, 2026	88.25	90.42	0	91.5	87.77	275,500
February 17, 2026	88.82	89.01	0	90.99	87.82	273,300
February 13, 2026	88.23	89.57	0	90.33	87.91	415,644
February 12, 2026	89.71	88.14	0	90.32	85.26	491,326
February 11, 2026	94.27	89.28	0	94.58	86.66	480,200
February 10, 2026	91	94.09	0	94.42	91	373,043
February 09, 2026	90.95	91.44	0	91.96	89.51	298,000
February 06, 2026	94.95	91.25	0	95.38	90.86	415,200
February 05, 2026	91.48	92.98	0	93.76	91.48	487,049
February 04, 2026	90.26	91.48	0	93.45	87.75	531,842
February 03, 2026	98.74	90.43	0	98.74	89.11	620,002
February 02, 2026	109.79	99.39	0	109.79	98.96	489,700
January 30, 2026	101.5	101.69	0	102.41	100.65	354,500
January 29, 2026	106.12	102.05	0	106.48	100.85	409,100
January 28, 2026	111.14	108.17	0	112.22	108.02	320,200
January 27, 2026	113.13	110.64	0	113.27	110.43	166,147
January 26, 2026	111.48	113.35	0	113.47	111.32	177,100
January 23, 2026	112.51	111.92	0	113.02	111.51	242,400
January 22, 2026	114.05	112.81	0	115.93	112.8	222,900
January 21, 2026	117.09	113.05	0	117.09	111.81	292,435
January 20, 2026	120.32	117.01	0	120.65	116.78	387,300
January 19, 2026	121.02	121.31	0	122.95	120.29	144,548
January 16, 2026	122.57	122.39	0	124.77	121.43	299,930
January 15, 2026	123.21	123.05	0	124.52	121.91	353,804
January 14, 2026	121.61	120.04	0	124.58	117.89	417,900
January 13, 2026	123.01	122.05	0	123.81	121.32	526,119
January 12, 2026	122.9	123.01	0	123.45	121.3	162,200
January 09, 2026	118.76	121.82	0	121.91	118.76	334,600
January 08, 2026	118.83	118.66	0	119.6	116.6	295,422