Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
128.26
-4.19 (-3.16%)
At close: Dec 5, 2025

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.18132.37127.94128.23--3.19%329,085
Dec 4, 2025124.05133.03123.13132.45132.4514.37%695,672
Dec 3, 2025115.39116.06114.44115.81115.810.36%192,067
Dec 2, 2025114.55116.08114.39115.39115.390.59%176,653
Dec 1, 2025113.18115.99112.99114.71114.71-0.06%255,837
Nov 28, 2025114.74115.67114.52114.78114.78-0.62%165,644
Nov 27, 2025115.76115.86115.39115.50115.50-0.05%40,528
Nov 26, 2025116.28116.32114.81115.56115.56-0.51%146,861
Nov 25, 2025114.21116.50114.00116.15116.151.49%220,288
Nov 24, 2025115.01115.16113.40114.45114.45-0.31%469,200
Nov 21, 2025112.55115.21111.72114.81114.811.95%330,268
Nov 20, 2025112.89113.20111.39112.61112.610.83%301,914
Nov 19, 2025111.54112.97110.71111.68111.680.76%249,130
Nov 18, 2025112.32113.42110.55110.84110.84-1.99%356,814
Nov 17, 2025116.94116.94112.81113.09113.09-3.33%183,066
Nov 14, 2025114.34117.31114.04116.99116.991.25%619,052
Nov 13, 2025117.69118.05115.05115.55115.55-2.13%346,476
Nov 12, 2025116.52118.14116.07118.07118.071.43%255,088
Nov 11, 2025116.15116.58115.52116.40116.400.22%189,690
Nov 10, 2025119.14119.14115.54116.15116.15-1.88%280,807
Nov 7, 2025118.08118.38116.76118.37118.37-0.08%296,681
Nov 6, 2025120.70120.70117.79118.46118.46-1.91%243,063
Nov 5, 2025120.31121.05118.39120.77120.770.95%380,187
Nov 4, 2025122.11122.61118.77119.63119.63-3.55%317,429
Nov 3, 2025124.54124.88122.10124.03124.030.13%270,315
Oct 31, 2025124.75125.11122.80123.87123.87-1.01%354,308
Oct 30, 2025125.06126.97124.15125.13125.13-0.01%356,213
Oct 29, 2025134.63134.63125.00125.14125.14-7.05%407,579
Oct 28, 2025134.65135.72133.04134.63134.630.64%145,542
Oct 27, 2025135.77135.77132.98133.78133.78-0.87%182,377
Oct 24, 2025136.93137.05134.63134.95134.95-0.49%167,892
Oct 23, 2025134.93136.21134.63135.62135.620.01%163,204
Oct 22, 2025136.15136.51134.87135.61135.61-0.59%223,467
Oct 21, 2025134.51136.83133.92136.42136.421.43%128,560
Oct 20, 2025135.42136.93134.43134.50134.50-0.22%111,423
Oct 17, 2025133.01135.99133.01134.79134.790.88%138,120
Oct 16, 2025135.59136.23133.19133.61133.61-1.63%118,955
Oct 15, 2025137.50138.31135.25135.83135.83-0.83%135,869
Oct 14, 2025133.62137.82133.58136.96136.962.50%174,874
Oct 10, 2025136.99136.99133.14133.62133.62-1.89%134,985
Oct 9, 2025135.81136.39134.07136.20136.200.26%109,716
Oct 8, 2025132.66135.90132.33135.85135.852.35%139,077
Oct 7, 2025132.84133.38130.91132.73132.730.57%253,137
Oct 6, 2025132.52132.52129.24131.98131.980.76%142,851
Oct 3, 2025130.38132.88129.85130.99130.991.64%157,777
Oct 2, 2025127.68129.22126.88128.88128.881.01%215,390
Oct 1, 2025130.66131.79127.50127.59127.59-2.63%177,729
Sep 30, 2025133.14133.14130.61131.04131.04-1.30%170,805
Sep 29, 2025132.71133.55131.67132.77132.770.34%183,405
Sep 26, 2025134.29134.56132.23132.32132.32-1.39%201,928
Sep 25, 2025136.02137.76132.73134.18134.18-1.64%265,040
Sep 24, 2025139.60140.03136.26136.42136.42-2.03%151,431
Sep 23, 2025142.83144.04139.21139.24139.24-2.44%143,410
Sep 22, 2025140.29142.83139.60142.72142.721.75%194,088
Sep 19, 2025140.61142.04139.31140.27140.27-0.34%1,024,174
Sep 18, 2025138.40141.18138.36140.75140.752.23%229,776
Sep 17, 2025140.46140.92137.14137.68137.68-1.69%156,848
Sep 16, 2025141.92141.92139.39140.05140.05-0.87%137,315
Sep 15, 2025144.78144.81140.63141.28141.28-2.25%155,455
Sep 12, 2025147.64147.74144.31144.53144.53-2.30%177,727
Sep 11, 2025147.10147.98146.10147.93147.930.79%173,023
Sep 10, 2025148.43149.60146.09146.77146.77-0.98%141,350
Sep 9, 2025148.56148.98147.22148.22148.22-0.06%186,533
Sep 8, 2025150.74150.74146.36148.31148.31-0.76%120,362
Sep 5, 2025147.68150.05147.00149.45149.451.76%326,842
Sep 4, 2025138.08147.08135.92146.86146.867.04%367,304
Sep 3, 2025135.78137.28135.28137.20137.201.03%225,101
Sep 2, 2025135.06137.42135.06135.80135.80-1.06%246,595
Aug 29, 2025137.57138.40135.72137.25137.25-0.21%222,249
Aug 28, 2025137.24138.22136.33137.54137.540.05%161,306
Aug 27, 2025136.18138.20136.18137.47137.471.43%281,521
Aug 26, 2025138.06138.35135.37135.53135.53-1.51%556,155
Aug 25, 2025140.34141.43137.39137.61137.61-1.86%167,303
Aug 22, 2025138.37140.35137.32140.22140.221.74%246,407
Aug 21, 2025136.37138.18135.65137.82137.821.27%107,481
Aug 20, 2025136.21137.48135.19136.09136.09-0.64%126,285
Aug 19, 2025136.21137.43135.77136.96136.960.55%153,546
Aug 18, 2025135.67136.71135.67136.21136.210.38%109,392
Aug 15, 2025135.45136.86135.00135.70135.700.38%153,501
Aug 14, 2025136.07136.96134.81135.18135.18-1.19%164,413
Aug 13, 2025137.27138.00135.66136.81136.81-0.12%206,964
Aug 12, 2025137.00137.77135.79136.98136.980.04%162,749
Aug 11, 2025138.67140.68136.81136.93136.93-1.67%312,096
Aug 8, 2025141.00141.89139.21139.26139.26-1.18%113,629
Aug 7, 2025143.42143.45138.67140.93140.93-1.16%175,818
Aug 6, 2025149.24149.24141.93142.59142.59-3.88%199,952
Aug 5, 2025146.17148.39146.10148.35148.352.90%140,289
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%134,178
Jul 28, 2025148.51148.95146.67146.67146.67-0.55%170,989
Jul 25, 2025145.76147.80145.64147.48147.481.58%111,348
Jul 24, 2025143.03145.37142.99145.18145.181.19%102,196
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%93,656
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