tiprankstipranks
Trending News
More News >
The Descartes Systems Group (TSE:DSG)
TSX:DSG
Canadian Market
Advertisement

The Descartes Systems Group (DSG) Historical Prices

Compare
168 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
142.15
145.01
141.73
144.69
144.69
+1.79%
160,121
1.05
Jul 16, 2025
140.83
143.51
140.32
142.15
142.15
+1.32%
131,920
0.87
Jul 15, 2025
141.26
141.31
139.96
140.30
140.30
-0.16%
112,731
0.74
Jul 14, 2025
138.24
140.86
137.59
140.53
140.53
+1.62%
108,469
0.71
Jul 11, 2025
141.52
141.73
138.11
138.29
138.29
-3.04%
147,339
0.96
Jul 10, 2025
140.39
142.66
138.39
142.62
142.62
+1.31%
151,299
0.98
Jul 09, 2025
140.02
141.07
139.01
140.78
140.78
+0.69%
99,850
0.65
Jul 08, 2025
139.06
141.88
139.06
139.82
139.82
-0.01%
148,040
0.94
Jul 07, 2025
140.02
141.96
139.33
139.84
139.84
-0.33%
119,890
0.75
Jul 04, 2025
139.18
140.48
139.18
140.30
140.30
+1.69%
36,745
0.23
Jul 03, 2025
138.31
141.76
138.31
140.02
140.02
+1.49%
111,312
0.68
Jul 02, 2025
138.30
138.30
136.53
137.97
137.97
-0.26%
151,636
0.93
Jun 30, 2025
139.46
139.46
137.64
138.33
138.33
-0.52%
191,340
1.16
Jun 27, 2025
139.06
141.91
138.78
139.05
139.05
-0.14%
169,016
1.03
Jun 26, 2025
138.45
139.59
136.50
139.24
139.24
+0.85%
146,786
0.90
Jun 25, 2025
142.15
143.49
138.00
138.07
138.07
-2.77%
225,139
1.39
Jun 24, 2025
138.99
142.73
138.88
142.01
142.01
+2.61%
170,401
1.05
Jun 23, 2025
135.91
138.73
135.75
138.40
138.40
+1.56%
160,285
0.99
Jun 20, 2025
138.12
138.48
135.95
136.28
136.28
-0.53%
471,435
2.98
Jun 19, 2025
134.79
137.25
133.60
137.00
137.00
+1.02%
81,946
0.52
Jun 18, 2025
134.50
135.77
133.22
135.61
135.61
+0.83%
168,899
1.07
Jun 17, 2025
132.64
134.51
132.14
134.50
134.50
+1.09%
158,071
1.00
Jun 16, 2025
134.87
135.84
132.91
133.05
133.05
-1.30%
180,938
1.16
Jun 13, 2025
135.05
136.26
133.10
134.80
134.80
-1.66%
210,616
1.35
Jun 12, 2025
134.07
137.30
134.00
137.07
137.07
+1.60%
208,238
1.33
Jun 11, 2025
137.46
137.87
134.26
134.91
134.91
-1.52%
210,970
1.35
Jun 10, 2025
137.91
138.19
135.16
136.99
136.99
-0.42%
145,773
0.93
Jun 09, 2025
140.10
140.10
135.59
137.57
137.57
-1.81%
200,506
1.25
Jun 06, 2025
141.58
142.00
138.26
140.10
140.10
+0.83%
227,863
1.41
Jun 05, 2025
136.04
149.90
136.04
138.95
138.95
-12.11%
660,083
4.09
Jun 04, 2025
157.53
158.61
157.26
158.09
158.09
+0.15%
147,027
0.91
Jun 03, 2025
157.40
157.96
156.00
157.85
157.85
+0.77%
90,356
0.55
Jun 02, 2025
159.16
159.16
155.81
156.64
156.64
-1.56%
81,817
0.50
May 30, 2025
157.71
159.41
156.51
159.12
159.12
+1.32%
368,695
2.26
May 29, 2025
159.59
159.59
156.76
157.04
157.04
-0.88%
78,497
0.48
May 28, 2025
161.60
162.10
158.29
158.43
158.43
-1.96%
132,631
0.81
May 27, 2025
160.54
161.98
159.75
161.60
161.60
+0.61%
143,125
0.88
May 26, 2025
157.96
161.79
155.02
160.62
160.62
+1.75%
59,718
0.36
May 23, 2025
156.62
159.25
156.62
157.85
157.85
-0.38%
201,411
1.23
May 22, 2025
157.86
159.13
156.85
158.45
158.45
+0.71%
140,274
0.86
May 21, 2025
158.67
159.35
156.81
157.34
157.34
-0.91%
179,980
1.11
May 20, 2025
154.90
158.95
154.90
158.79
158.79
<+0.01%
105,310
0.65
May 16, 2025
157.64
158.97
156.70
158.78
158.78
+0.88%
71,876
0.44
May 15, 2025
156.96
158.21
156.17
157.40
157.40
+0.04%
66,876
0.41
May 14, 2025
158.01
158.95
155.50
157.34
157.34
-1.01%
137,006
0.82
May 13, 2025
158.36
160.88
157.99
158.95
158.95
+0.41%
112,473
0.67
May 12, 2025
155.34
158.69
152.98
158.30
158.30
+5.74%
195,696
1.18
May 09, 2025
152.04
152.04
148.39
149.71
149.71
-1.08%
91,025
0.55
May 08, 2025
150.24
152.31
148.68
151.34
151.34
+1.66%
116,859
0.70
May 07, 2025
147.76
149.70
147.22
148.87
148.87
+0.43%
124,133
0.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis