Skip to main content
The Descartes Systems Group Inc. (TSX:DSG)
Canada flag Canada · Delayed Price · Currency is CAD
90.22
-2.62 (-2.82%)
At close: Feb 27, 2026

TSX:DSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202691.3291.3288.8390.2290.22-2.82%567,165
Feb 26, 202689.0493.2089.0292.8492.844.98%532,663
Feb 25, 202687.3888.8986.7988.4488.441.47%328,952
Feb 24, 202686.4588.5085.8587.1687.161.33%476,061
Feb 23, 202691.0291.1885.9286.0286.02-6.28%314,865
Feb 20, 202689.9893.4789.7291.7891.781.48%384,450
Feb 19, 202690.4590.9889.1690.4490.440.02%231,000
Feb 18, 202688.2591.5087.7790.4290.421.58%275,487
Feb 17, 202688.8290.9987.8289.0189.01-0.63%273,300
Feb 13, 202688.2390.3387.9189.5789.571.62%415,644
Feb 12, 202689.7190.3285.2688.1488.14-1.28%491,326
Feb 11, 202694.2794.5886.6689.2889.28-5.11%480,160
Feb 10, 202691.0094.4291.0094.0994.092.90%373,043
Feb 9, 202690.9591.9689.5191.4491.440.21%297,971
Feb 6, 202694.9595.3890.8691.2591.25-1.86%415,162
Feb 5, 202691.4893.7691.4892.9892.981.64%487,049
Feb 4, 202690.2693.4587.7591.4891.481.16%531,842
Feb 3, 202698.7498.7489.1190.4390.43-9.01%620,002
Feb 2, 2026109.79109.7998.9699.3999.39-2.26%489,674
Jan 30, 2026101.50102.41100.65101.69101.69-0.35%354,477
Jan 29, 2026106.12106.48100.85102.05102.05-5.66%409,065
Jan 28, 2026111.14112.22108.02108.17108.17-2.23%320,197
Jan 27, 2026113.13113.27110.43110.64110.64-2.39%166,147
Jan 26, 2026111.48113.47111.32113.35113.351.28%177,068
Jan 23, 2026112.51113.02111.51111.92111.92-0.79%242,379
Jan 22, 2026114.05115.93112.80112.81112.81-0.21%222,850
Jan 21, 2026117.09117.09111.81113.05113.05-3.38%292,435
Jan 20, 2026120.32120.65116.78117.01117.01-3.54%387,298
Jan 19, 2026121.02122.95120.29121.31121.31-0.88%144,548
Jan 16, 2026122.57124.77121.43122.39122.39-0.54%299,930
Jan 15, 2026123.21124.52121.91123.05123.052.51%353,804
Jan 14, 2026121.61124.58117.89120.04120.04-1.65%417,884
Jan 13, 2026123.01123.81121.32122.05122.05-0.78%526,119
Jan 12, 2026122.90123.45121.30123.01123.010.98%162,152
Jan 9, 2026118.76121.91118.76121.82121.822.66%334,599
Jan 8, 2026118.83119.60116.60118.66118.66-0.03%295,422
Jan 7, 2026118.08120.66117.61118.70118.700.47%227,838
Jan 6, 2026116.26118.40115.12118.15118.151.63%210,268
Jan 5, 2026117.05119.55116.14116.26116.26-0.60%280,562
Jan 2, 2026121.00121.15116.50116.96116.96-2.87%124,717
Dec 31, 2025121.07121.07120.13120.41120.41-0.17%92,547
Dec 30, 2025121.19122.46120.55120.62120.62-0.96%323,551
Dec 29, 2025121.80122.73121.17121.79121.79-0.14%95,441
Dec 24, 2025121.87122.26121.55121.96121.96-0.09%31,797
Dec 23, 2025123.26123.35121.21122.07122.07-0.80%84,583
Dec 22, 2025123.13123.93122.55123.06123.06-0.47%112,729
Dec 19, 2025122.56123.71122.36123.64123.640.88%267,162
Dec 18, 2025123.82124.45122.49122.56122.56-0.06%156,252
Dec 17, 2025125.35125.81122.63122.63122.63-1.62%178,218
Dec 16, 2025121.54124.77121.54124.65124.651.31%142,557
Dec 15, 2025125.31125.96122.93123.04123.04-1.43%113,855
Dec 12, 2025126.83126.83124.46124.83124.83-1.70%128,902
Dec 11, 2025128.11129.64126.60126.99126.99-1.40%197,374
Dec 10, 2025127.57129.03127.09128.79128.791.35%197,950
Dec 9, 2025128.20130.06126.79127.08127.08-0.80%192,039
Dec 8, 2025128.33129.09127.35128.11128.11-0.12%308,017
Dec 5, 2025132.18132.37127.94128.26128.26-3.16%333,496
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