UK markets closed

The Descartes Systems Group Inc (DSG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
133.56+0.15 (+0.11%)
As of 12:32PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024132.27134.02132.24133.56133.5617,489
07 May 2024132.87133.77132.47133.41133.4165,700
06 May 2024130.74133.00130.74132.64132.6455,800
03 May 2024130.22131.14129.28130.54130.5472,900
02 May 2024131.49131.49129.52130.17130.1785,500
01 May 2024127.48132.30126.14130.50130.50119,300
30 Apr 2024127.71129.22127.48127.70127.70146,000
29 Apr 2024128.86129.38127.62128.34128.34123,100
26 Apr 2024129.71131.01127.16128.80128.80118,000
25 Apr 2024127.80129.92127.18129.04129.04114,700
24 Apr 2024128.63129.95128.42129.37129.37104,900
23 Apr 2024125.77131.18125.77128.51128.51196,400
22 Apr 2024123.95126.08123.91125.54125.5464,900
19 Apr 2024123.65124.37122.68124.03124.03187,100
18 Apr 2024124.25124.50122.59124.16124.1681,700
17 Apr 2024125.61126.53124.12124.64124.6481,600
16 Apr 2024123.36125.89122.16125.70125.70135,400
15 Apr 2024122.56122.95120.22120.37120.3763,700
12 Apr 2024123.40124.13121.82122.21122.2192,700
11 Apr 2024121.92123.44121.81123.15123.15103,800
10 Apr 2024122.26122.63120.70121.61121.6186,700
09 Apr 2024122.65123.37122.12122.75122.7558,500
08 Apr 2024121.59122.88121.18122.65122.6535,600
05 Apr 2024120.90122.74120.89121.97121.9791,300
04 Apr 2024122.31122.67120.82120.87120.8746,900
03 Apr 2024123.00123.71121.42121.62121.6258,400
02 Apr 2024124.97125.20123.15123.24123.2473,400
01 Apr 2024124.09127.82124.09126.13126.1367,800
28 Mar 2024124.72124.83123.65123.90123.9090,500
27 Mar 2024126.49126.50124.23124.95124.9591,600
26 Mar 2024125.82126.09124.88125.43125.43116,800
25 Mar 2024125.98126.38124.97125.20125.2068,500
22 Mar 2024126.65126.70124.87126.19126.1960,500
21 Mar 2024126.30127.91126.27126.54126.5442,700
20 Mar 2024125.18126.67125.18126.22126.2250,300
19 Mar 2024124.80125.98123.76125.18125.1857,800
18 Mar 2024125.54126.27124.53125.30125.3059,700
15 Mar 2024125.15125.77123.95125.08125.08210,800
14 Mar 2024125.46126.91124.82125.57125.57103,300
13 Mar 2024127.11127.75124.67125.19125.1995,200
12 Mar 2024124.24127.56124.24127.14127.14140,000
11 Mar 2024123.39124.92123.22124.19124.1963,400
08 Mar 2024123.13124.47121.89123.43123.43107,900
07 Mar 2024119.22125.94119.22123.32123.32162,300
06 Mar 2024115.93118.03115.40117.90117.90155,000
05 Mar 2024122.68122.80115.30115.39115.39162,400
04 Mar 2024120.11123.40119.92122.73122.73109,300
01 Mar 2024117.35120.24117.35120.12120.1265,600
29 Feb 2024117.45117.76116.10117.63117.63277,100
28 Feb 2024116.61117.16115.91116.50116.5060,100
27 Feb 2024117.37117.51116.43116.78116.7870,100
26 Feb 2024117.11117.27116.32116.86116.8693,300
23 Feb 2024116.20117.14116.14116.65116.6598,600
22 Feb 2024116.09116.93115.81116.16116.1657,100
21 Feb 2024115.74115.91113.65114.80114.8081,500
20 Feb 2024117.14117.70115.98116.85116.8583,300
16 Feb 2024117.86118.64116.82117.05117.0574,500
15 Feb 2024119.29119.33117.82117.88117.8852,700
14 Feb 2024117.73118.97117.31118.83118.8394,300
13 Feb 2024117.79118.43116.56117.17117.1790,300
12 Feb 2024120.19120.19118.06118.40118.4043,000
09 Feb 2024119.28120.53119.28120.41120.4164,800
08 Feb 2024118.94119.97118.55119.26119.2678,900
07 Feb 2024118.72119.60118.26118.35118.3567,400
06 Feb 2024117.61119.17117.48118.59118.5951,600
05 Feb 2024119.13119.40117.63118.99118.9987,400
02 Feb 2024119.41119.85118.73119.50119.50171,400
01 Feb 2024118.42119.27117.49118.92118.92121,900
31 Jan 2024119.12119.93117.62117.72117.72116,600
30 Jan 2024120.93120.94119.22119.55119.5560,800
29 Jan 2024121.02122.00120.32120.97120.9762,900
26 Jan 2024120.20121.94120.19120.69120.6955,200
25 Jan 2024120.94121.45119.94121.00121.0095,600
24 Jan 2024121.38124.00120.46120.63120.6396,300
23 Jan 2024119.09120.43118.70120.06120.06116,100
22 Jan 2024117.04119.28117.00119.21119.21135,200
19 Jan 2024114.77117.30114.77116.91116.91121,300
18 Jan 2024113.45115.08113.45114.91114.9175,400
17 Jan 2024113.04114.02112.05113.62113.6267,100
16 Jan 2024111.70113.55111.69113.50113.5045,000
15 Jan 2024113.77113.77111.30112.27112.2720,600
12 Jan 2024113.00113.70112.36113.54113.5462,700
11 Jan 2024110.25112.59109.72112.39112.3988,100
10 Jan 2024108.00110.84107.58110.00110.00139,100
09 Jan 2024107.75109.07107.63108.02108.0287,100
08 Jan 2024106.25108.62106.25108.55108.5593,800
05 Jan 2024106.13106.98105.80106.16106.1672,300
04 Jan 2024107.44108.06106.69106.94106.9476,900
03 Jan 2024107.73108.44107.08107.79107.7988,900
02 Jan 2024111.16111.16107.58108.49108.4989,400
29 Dec 2023110.83111.42109.62111.33111.3365,200
28 Dec 2023109.46110.70109.26110.60110.6056,300
27 Dec 2023110.06110.31109.29109.44109.4451,300
22 Dec 2023109.92110.33109.35110.19110.1953,800
21 Dec 2023110.01111.38109.90109.90109.9057,900
20 Dec 2023109.88111.75109.88110.45110.45113,200
19 Dec 2023115.69115.69110.09110.16110.16163,200
18 Dec 2023112.23113.79112.04113.43113.4366,500
15 Dec 2023112.86113.53112.36112.72112.72299,200
14 Dec 2023116.32116.32112.13112.36112.36127,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...