Skip to main content

Descartes Sys Group (TSX: DSG )

165.13 +2.04 (+1.25%)
Streaming Delayed Price Updated: 2:15 PM EST, Nov 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 164.72 165.77 162.84 163.09 172,722 -1.63(-0.99%)
Nov 26, 2024 163.67 165.57 163.43 164.72 143,276 +1.21(+0.74%)
Nov 25, 2024 163.04 164.92 162.83 163.51 639,117 +1.28(+0.79%)
Nov 22, 2024 159.90 162.65 159.80 162.23 105,109 +2.32(+1.45%)
Nov 21, 2024 159.92 160.57 158.50 159.91 88,188 +0.31(+0.19%)
Nov 20, 2024 159.63 160.06 157.49 159.60 145,503 +0.91(+0.57%)
Nov 19, 2024 156.74 159.23 156.63 158.69 85,690 +0.85(+0.54%)
Nov 18, 2024 156.71 158.46 156.21 157.84 131,042 +0.89(+0.57%)
Nov 15, 2024 156.49 157.65 156.08 156.95 165,564 -0.46(-0.29%)
Nov 14, 2024 162.07 162.27 156.38 157.41 250,100 -5.07(-3.12%)
Nov 13, 2024 159.64 163.72 159.64 162.48 168,916 +1.77(+1.10%)
Nov 12, 2024 160.71 162.32 159.67 160.71 145,266 -0.51(-0.32%)
Nov 11, 2024 160.05 161.84 159.50 161.22 85,246 +1.24(+0.78%)
Nov 08, 2024 157.50 160.71 157.50 159.98 102,573 +2.83(+1.80%)
Nov 07, 2024 158.31 158.37 155.50 157.15 131,906 +0.50(+0.32%)
Nov 06, 2024 152.16 157.37 152.08 156.65 139,713 +7.41(+4.97%)
Nov 05, 2024 149.15 150.80 148.84 149.24 82,767 +0.02(+0.01%)
Nov 04, 2024 148.24 149.27 146.87 149.22 134,123 +0.75(+0.51%)
Nov 01, 2024 144.65 148.96 144.00 148.47 101,590 +3.82(+2.64%)
Oct 31, 2024 147.21 147.21 143.30 144.65 135,495 -3.31(-2.24%)
Oct 30, 2024 147.89 149.50 147.67 147.96 97,134 -1.48(-0.99%)
Oct 29, 2024 146.50 149.46 146.08 149.44 81,703 +2.90(+1.98%)
Oct 28, 2024 145.00 146.57 145.00 146.54 79,722 +1.92(+1.33%)
Oct 25, 2024 146.05 146.16 143.89 144.62 59,285 -0.28(-0.19%)
Oct 24, 2024 145.87 147.56 144.85 144.90 94,913 -1.42(-0.97%)
Oct 23, 2024 147.45 147.63 145.66 146.32 57,403 -1.07(-0.73%)
Oct 22, 2024 147.18 147.99 146.79 147.39 56,494 +0.19(+0.13%)
Oct 21, 2024 146.82 147.40 145.84 147.20 91,170 +0.16(+0.11%)
Oct 18, 2024 147.71 148.27 146.60 147.04 61,863 -0.66(-0.45%)
Oct 17, 2024 147.18 148.71 146.35 147.70 74,608 +1.79(+1.23%)
Oct 16, 2024 147.57 147.57 145.55 145.91 119,891 -2.09(-1.41%)
Oct 15, 2024 145.67 149.07 144.37 148.00 216,244 +2.54(+1.75%)
Oct 11, 2024 145.46 0 +2.46(+1.72%)
Oct 10, 2024 142.26 143.58 142.26 143.00 89,379 -0.31(-0.22%)
Oct 09, 2024 139.31 143.56 139.31 143.31 117,529 +4.02(+2.89%)
Oct 08, 2024 136.74 139.43 136.73 139.29 61,149 +2.55(+1.86%)
Oct 07, 2024 138.38 138.38 136.07 136.74 52,794 -1.61(-1.16%)
Oct 04, 2024 136.86 138.47 136.27 138.35 64,187 +2.07(+1.52%)
Oct 03, 2024 137.09 137.34 135.04 136.28 84,871 -1.02(-0.74%)
Oct 02, 2024 137.56 138.66 137.02 137.30 81,935 -0.36(-0.26%)
Oct 01, 2024 139.11 139.11 135.88 137.66 86,491 -1.51(-1.09%)
Sep 30, 2024 137.85 139.35 135.87 139.17 193,934 +1.18(+0.86%)
Sep 27, 2024 141.35 141.35 137.85 137.99 114,390 -3.36(-2.38%)
Sep 26, 2024 139.73 141.45 139.01 141.35 119,825 +3.41(+2.47%)
Sep 25, 2024 137.71 139.15 137.33 137.94 90,720 +0.14(+0.10%)
Sep 24, 2024 139.78 139.78 136.89 137.80 78,669 -2.08(-1.49%)
Sep 23, 2024 139.29 140.33 137.75 139.88 297,461 +0.80(+0.58%)
Sep 20, 2024 139.07 140.06 138.67 139.08 183,008 -0.59(-0.42%)
Sep 19, 2024 137.88 140.00 137.08 139.67 135,532 +3.28(+2.40%)
Sep 18, 2024 134.79 137.50 134.47 136.39 112,401 +1.66(+1.23%)
Sep 17, 2024 136.19 136.82 134.69 134.73 125,692 -0.71(-0.52%)
Sep 16, 2024 133.37 135.66 133.37 135.44 68,998 +2.07(+1.55%)
Sep 13, 2024 132.68 133.76 132.52 133.37 86,401 +0.55(+0.41%)
Sep 12, 2024 131.58 133.60 131.51 132.82 73,447 +1.24(+0.94%)
Sep 11, 2024 130.53 132.75 129.47 131.58 114,702 +0.55(+0.42%)
Sep 10, 2024 130.89 131.24 128.77 131.03 120,532 +0.32(+0.24%)
Sep 09, 2024 129.89 132.43 128.73 130.71 113,462 +2.51(+1.96%)
Sep 06, 2024 128.74 129.72 126.16 128.20 134,628 -0.56(-0.43%)
Sep 05, 2024 132.30 136.13 128.40 128.76 188,171 -4.61(-3.46%)
Sep 04, 2024 134.05 134.50 132.32 133.37 139,319 -1.68(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.