Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,534.85 +253.33 (+0.38%) CMC Crypto 200
1,379.31 -38.56 (-2.72%)
The Descartes Systems Group Inc. (DSG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 130.37 | 131.12 | 128.75 | 129.20 | 129.20 | 127,100 |
| 13 Jun 2024 | 129.33 | 131.03 | 129.29 | 130.36 | 130.36 | 139,100 |
| 12 Jun 2024 | 127.26 | 129.38 | 127.25 | 129.14 | 129.14 | 142,300 |
| 11 Jun 2024 | 126.90 | 127.46 | 126.20 | 126.94 | 126.94 | 73,200 |
| 10 Jun 2024 | 125.35 | 127.20 | 125.02 | 126.94 | 126.94 | 81,600 |
| 07 Jun 2024 | 127.14 | 127.14 | 125.15 | 125.42 | 125.42 | 57,700 |
| 06 Jun 2024 | 127.00 | 127.91 | 126.73 | 127.11 | 127.11 | 77,300 |
| 05 Jun 2024 | 123.86 | 127.11 | 123.86 | 126.98 | 126.98 | 87,800 |
| 04 Jun 2024 | 124.56 | 124.98 | 121.84 | 123.54 | 123.54 | 138,300 |
| 03 Jun 2024 | 125.87 | 126.39 | 123.36 | 124.07 | 124.07 | 132,700 |
| 31 May 2024 | 125.07 | 126.00 | 122.74 | 125.86 | 125.86 | 981,100 |
| 30 May 2024 | 131.05 | 131.05 | 124.25 | 124.73 | 124.73 | 290,000 |
| 29 May 2024 | 134.55 | 135.86 | 133.85 | 133.89 | 133.89 | 171,600 |
| 28 May 2024 | 136.79 | 137.16 | 134.12 | 135.27 | 135.27 | 133,000 |
| 27 May 2024 | 137.00 | 137.31 | 136.30 | 136.54 | 136.54 | 43,700 |
| 24 May 2024 | 136.03 | 137.06 | 134.85 | 136.84 | 136.84 | 99,300 |
| 23 May 2024 | 136.47 | 137.01 | 135.53 | 135.90 | 135.90 | 87,700 |
| 22 May 2024 | 134.99 | 137.24 | 134.03 | 135.99 | 135.99 | 100,700 |
| 21 May 2024 | 135.45 | 135.65 | 134.01 | 134.44 | 134.44 | 103,800 |
| 17 May 2024 | 133.55 | 134.01 | 132.38 | 133.28 | 133.28 | 109,100 |
| 16 May 2024 | 132.66 | 133.49 | 131.61 | 132.84 | 132.84 | 72,900 |
| 15 May 2024 | 131.41 | 132.85 | 130.91 | 132.67 | 132.67 | 145,400 |
| 14 May 2024 | 132.65 | 132.79 | 129.27 | 130.66 | 130.66 | 92,900 |
| 13 May 2024 | 133.51 | 134.12 | 132.51 | 133.28 | 133.28 | 55,100 |
| 10 May 2024 | 133.63 | 134.21 | 133.09 | 133.09 | 133.09 | 47,200 |
| 09 May 2024 | 133.97 | 134.40 | 133.24 | 133.61 | 133.61 | 62,300 |
| 08 May 2024 | 132.27 | 134.14 | 132.24 | 134.02 | 134.02 | 80,000 |
| 07 May 2024 | 132.87 | 133.77 | 132.47 | 133.41 | 133.41 | 65,700 |
| 06 May 2024 | 130.74 | 133.00 | 130.74 | 132.64 | 132.64 | 55,800 |
| 03 May 2024 | 130.22 | 131.14 | 129.28 | 130.54 | 130.54 | 72,900 |
| 02 May 2024 | 131.49 | 131.49 | 129.52 | 130.17 | 130.17 | 85,500 |
| 01 May 2024 | 127.48 | 132.30 | 126.14 | 130.50 | 130.50 | 119,300 |
| 30 Apr 2024 | 127.71 | 129.22 | 127.48 | 127.70 | 127.70 | 146,000 |
| 29 Apr 2024 | 128.86 | 129.38 | 127.62 | 128.34 | 128.34 | 123,100 |
| 26 Apr 2024 | 129.71 | 131.01 | 127.16 | 128.80 | 128.80 | 118,000 |
| 25 Apr 2024 | 127.80 | 129.92 | 127.18 | 129.04 | 129.04 | 114,700 |
| 24 Apr 2024 | 128.63 | 129.95 | 128.42 | 129.37 | 129.37 | 104,900 |
| 23 Apr 2024 | 125.77 | 131.18 | 125.77 | 128.51 | 128.51 | 196,400 |
| 22 Apr 2024 | 123.95 | 126.08 | 123.91 | 125.54 | 125.54 | 64,900 |
| 19 Apr 2024 | 123.65 | 124.37 | 122.68 | 124.03 | 124.03 | 187,100 |
| 18 Apr 2024 | 124.25 | 124.50 | 122.59 | 124.16 | 124.16 | 81,700 |
| 17 Apr 2024 | 125.61 | 126.53 | 124.12 | 124.64 | 124.64 | 81,600 |
| 16 Apr 2024 | 123.36 | 125.89 | 122.16 | 125.70 | 125.70 | 135,400 |
| 15 Apr 2024 | 122.56 | 122.95 | 120.22 | 120.37 | 120.37 | 63,700 |
| 12 Apr 2024 | 123.40 | 124.13 | 121.82 | 122.21 | 122.21 | 92,700 |
| 11 Apr 2024 | 121.92 | 123.44 | 121.81 | 123.15 | 123.15 | 103,800 |
| 10 Apr 2024 | 122.26 | 122.63 | 120.70 | 121.61 | 121.61 | 86,700 |
| 09 Apr 2024 | 122.65 | 123.37 | 122.12 | 122.75 | 122.75 | 58,500 |
| 08 Apr 2024 | 121.59 | 122.88 | 121.18 | 122.65 | 122.65 | 35,600 |
| 05 Apr 2024 | 120.90 | 122.74 | 120.89 | 121.97 | 121.97 | 91,300 |
| 04 Apr 2024 | 122.31 | 122.67 | 120.82 | 120.87 | 120.87 | 46,900 |
| 03 Apr 2024 | 123.00 | 123.71 | 121.42 | 121.62 | 121.62 | 58,400 |
| 02 Apr 2024 | 124.97 | 125.20 | 123.15 | 123.24 | 123.24 | 73,400 |
| 01 Apr 2024 | 124.09 | 127.82 | 124.09 | 126.13 | 126.13 | 67,800 |
| 28 Mar 2024 | 124.72 | 124.83 | 123.65 | 123.90 | 123.90 | 90,500 |
| 27 Mar 2024 | 126.49 | 126.50 | 124.23 | 124.95 | 124.95 | 91,600 |
| 26 Mar 2024 | 125.82 | 126.09 | 124.88 | 125.43 | 125.43 | 116,800 |
| 25 Mar 2024 | 125.98 | 126.38 | 124.97 | 125.20 | 125.20 | 68,500 |
| 22 Mar 2024 | 126.65 | 126.70 | 124.87 | 126.19 | 126.19 | 60,500 |
| 21 Mar 2024 | 126.30 | 127.91 | 126.27 | 126.54 | 126.54 | 42,700 |
| 20 Mar 2024 | 125.18 | 126.67 | 125.18 | 126.22 | 126.22 | 50,300 |
| 19 Mar 2024 | 124.80 | 125.98 | 123.76 | 125.18 | 125.18 | 57,800 |
| 18 Mar 2024 | 125.54 | 126.27 | 124.53 | 125.30 | 125.30 | 59,700 |
| 15 Mar 2024 | 125.15 | 125.77 | 123.95 | 125.08 | 125.08 | 210,800 |
| 14 Mar 2024 | 125.46 | 126.91 | 124.82 | 125.57 | 125.57 | 103,300 |
| 13 Mar 2024 | 127.11 | 127.75 | 124.67 | 125.19 | 125.19 | 95,200 |
| 12 Mar 2024 | 124.24 | 127.56 | 124.24 | 127.14 | 127.14 | 140,000 |
| 11 Mar 2024 | 123.39 | 124.92 | 123.22 | 124.19 | 124.19 | 63,400 |
| 08 Mar 2024 | 123.13 | 124.47 | 121.89 | 123.43 | 123.43 | 107,900 |
| 07 Mar 2024 | 119.22 | 125.94 | 119.22 | 123.32 | 123.32 | 162,300 |
| 06 Mar 2024 | 115.93 | 118.03 | 115.40 | 117.90 | 117.90 | 155,000 |
| 05 Mar 2024 | 122.68 | 122.80 | 115.30 | 115.39 | 115.39 | 162,400 |
| 04 Mar 2024 | 120.11 | 123.40 | 119.92 | 122.73 | 122.73 | 109,300 |
| 01 Mar 2024 | 117.35 | 120.24 | 117.35 | 120.12 | 120.12 | 65,600 |
| 29 Feb 2024 | 117.45 | 117.76 | 116.10 | 117.63 | 117.63 | 277,100 |
| 28 Feb 2024 | 116.61 | 117.16 | 115.91 | 116.50 | 116.50 | 60,100 |
| 27 Feb 2024 | 117.37 | 117.51 | 116.43 | 116.78 | 116.78 | 70,100 |
| 26 Feb 2024 | 117.11 | 117.27 | 116.32 | 116.86 | 116.86 | 93,300 |
| 23 Feb 2024 | 116.20 | 117.14 | 116.14 | 116.65 | 116.65 | 98,600 |
| 22 Feb 2024 | 116.09 | 116.93 | 115.81 | 116.16 | 116.16 | 57,100 |
| 21 Feb 2024 | 115.74 | 115.91 | 113.65 | 114.80 | 114.80 | 81,500 |
| 20 Feb 2024 | 117.14 | 117.70 | 115.98 | 116.85 | 116.85 | 83,300 |
| 16 Feb 2024 | 117.86 | 118.64 | 116.82 | 117.05 | 117.05 | 74,500 |
| 15 Feb 2024 | 119.29 | 119.33 | 117.82 | 117.88 | 117.88 | 52,700 |
| 14 Feb 2024 | 117.73 | 118.97 | 117.31 | 118.83 | 118.83 | 94,300 |
| 13 Feb 2024 | 117.79 | 118.43 | 116.56 | 117.17 | 117.17 | 90,300 |
| 12 Feb 2024 | 120.19 | 120.19 | 118.06 | 118.40 | 118.40 | 43,000 |
| 09 Feb 2024 | 119.28 | 120.53 | 119.28 | 120.41 | 120.41 | 64,800 |
| 08 Feb 2024 | 118.94 | 119.97 | 118.55 | 119.26 | 119.26 | 78,900 |
| 07 Feb 2024 | 118.72 | 119.60 | 118.26 | 118.35 | 118.35 | 67,400 |
| 06 Feb 2024 | 117.61 | 119.17 | 117.48 | 118.59 | 118.59 | 51,600 |
| 05 Feb 2024 | 119.13 | 119.40 | 117.63 | 118.99 | 118.99 | 87,400 |
| 02 Feb 2024 | 119.41 | 119.85 | 118.73 | 119.50 | 119.50 | 171,400 |
| 01 Feb 2024 | 118.42 | 119.27 | 117.49 | 118.92 | 118.92 | 121,900 |
| 31 Jan 2024 | 119.12 | 119.93 | 117.62 | 117.72 | 117.72 | 116,600 |
| 30 Jan 2024 | 120.93 | 120.94 | 119.22 | 119.55 | 119.55 | 60,800 |
| 29 Jan 2024 | 121.02 | 122.00 | 120.32 | 120.97 | 120.97 | 62,900 |
| 26 Jan 2024 | 120.20 | 121.94 | 120.19 | 120.69 | 120.69 | 55,200 |
| 25 Jan 2024 | 120.94 | 121.45 | 119.94 | 121.00 | 121.00 | 95,600 |
| 24 Jan 2024 | 121.38 | 124.00 | 120.46 | 120.63 | 120.63 | 96,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.