Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
135.18
-1.63 (-1.19%)
Aug 14, 2025, 4:00 PM EDT

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025136.07136.96134.81135.11135.11-1.24%108,699
Aug 13, 2025137.27138.00135.66136.81136.81-0.12%207,000
Aug 12, 2025137.00137.77135.79136.98136.980.04%162,749
Aug 11, 2025138.67140.68136.81136.93136.93-1.67%312,100
Aug 8, 2025141.00141.89139.22139.26139.26-1.18%113,629
Aug 7, 2025143.42143.45138.67140.93140.93-1.16%175,818
Aug 6, 2025149.24149.24141.93142.59142.59-3.88%200,000
Aug 5, 2025146.17148.39146.10148.35148.352.90%140,300
Aug 1, 2025144.59145.62142.50144.17144.17-1.52%146,740
Jul 31, 2025148.23148.47146.20146.39146.39-0.88%135,022
Jul 30, 2025147.28148.20145.48147.69147.690.56%172,615
Jul 29, 2025146.87148.45146.42146.87146.870.14%134,200
Jul 28, 2025148.51148.95146.67146.67146.67-0.55%171,000
Jul 25, 2025145.76147.80145.64147.48147.481.58%111,348
Jul 24, 2025143.03145.37142.99145.18145.181.19%102,200
Jul 23, 2025142.97144.03142.12143.47143.470.82%129,801
Jul 22, 2025142.01143.15140.66142.30142.30-0.18%102,619
Jul 21, 2025144.02144.77142.39142.56142.56-1.12%93,700
Jul 18, 2025144.56144.76143.67144.18144.18-0.35%165,901
Jul 17, 2025142.15145.01141.73144.69144.691.79%160,121
Jul 16, 2025140.83143.51140.32142.15142.151.32%131,920
Jul 15, 2025141.26141.31139.96140.30140.30-0.16%112,731
Jul 14, 2025138.24140.86137.59140.53140.531.62%108,500
Jul 11, 2025141.52141.73138.11138.29138.29-3.04%147,339
Jul 10, 2025140.39142.66138.39142.62142.621.31%151,300
Jul 9, 2025140.02141.07139.01140.78140.780.69%99,900
Jul 8, 2025139.06141.88139.06139.82139.82-0.01%148,040
Jul 7, 2025140.02141.96139.33139.84139.84-0.33%119,900
Jul 4, 2025139.18140.48139.18140.30140.300.20%36,745
Jul 3, 2025138.31141.76138.31140.02140.021.49%111,312
Jul 2, 2025138.30138.30136.53137.97137.97-0.26%151,636
Jun 30, 2025139.46139.46137.64138.33138.33-0.52%191,340
Jun 27, 2025139.06141.91138.78139.05139.05-0.14%169,016
Jun 26, 2025138.45139.59136.50139.24139.240.85%146,800
Jun 25, 2025142.15143.49138.00138.07138.07-2.77%225,139
Jun 24, 2025138.99142.73138.88142.01142.012.61%170,401
Jun 23, 2025135.91138.73135.75138.40138.401.56%160,300
Jun 20, 2025138.12138.48135.95136.28136.28-0.53%471,435
Jun 19, 2025134.79137.25133.60137.00137.001.02%81,946
Jun 18, 2025134.50135.77133.22135.61135.610.83%168,900
Jun 17, 2025132.64134.51132.14134.50134.501.09%158,100
Jun 16, 2025134.87135.84132.91133.05133.05-1.30%180,938
Jun 13, 2025135.05136.26133.10134.80134.80-1.66%210,616
Jun 12, 2025134.07137.30134.00137.07137.071.60%208,238
Jun 11, 2025137.46137.87134.26134.91134.91-1.52%211,000
Jun 10, 2025137.91138.19135.16136.99136.99-0.42%145,800
Jun 9, 2025140.10140.10135.59137.57137.57-1.81%200,506
Jun 6, 2025141.58142.00138.26140.10140.100.83%227,900
Jun 5, 2025136.04149.90136.04138.95138.95-12.11%660,100
Jun 4, 2025157.53158.61157.26158.09158.090.15%147,027