DSG

Descartes Systems Historical Data

Company Name Stock Ticker Symbol Market Type
Descartes Systems Group Inc DSG Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
1.00 1.08% 93.49 13:07:05
Open Price Low Price High Price Close Price Prev Close
92.49 91.92 93.72 92.49
more quote information »

DSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.9993.7287.8190.41120,2893.503.89%
1 Month85.3493.7279.8586.00117,2608.159.55%
3 Months77.4693.7274.7480.82148,17716.0320.69%
6 Months87.9399.5072.9484.37182,8775.566.32%
1 Year91.34115.2972.9490.66159,7502.152.35%
3 Years45.54115.2938.6574.44154,24647.95105.29%
5 Years33.43115.2931.3961.72150,88760.06179.66%

DSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 92.49 0.30 0.33% 90.20 92.49 90.20 119,380
Aug 04 2022 92.19 1.65 1.82% 90.74 92.25 90.58 99,500
Aug 03 2022 90.54 2.67 3.04% 88.30 90.81 88.30 90,420
Aug 02 2022 87.87 -0.59 -0.67% 89.99 89.99 87.81 171,856
Jul 29 2022 88.46 1.42 1.63% 87.00 88.88 86.70 126,314
Jul 28 2022 87.04 1.04 1.21% 86.46 87.05 85.26 114,851
Jul 27 2022 86.00 2.00 2.38% 84.54 86.42 84.47 119,309
Jul 26 2022 84.00 -0.18 -0.21% 84.04 84.45 82.45 122,869
Jul 25 2022 84.18 -3.78 -4.3% 88.04 88.04 83.99 147,326
Jul 22 2022 87.96 -1.06 -1.19% 88.92 89.40 87.57 72,912
Jul 21 2022 89.02 1.52 1.74% 87.46 89.57 87.46 85,692
Jul 20 2022 87.50 1.48 1.72% 86.02 88.26 86.02 100,126
Jul 19 2022 86.02 1.20 1.41% 85.14 86.66 84.49 101,611
Jul 18 2022 84.82 1.09 1.3% 83.94 85.29 83.41 99,428
Jul 15 2022 83.73 0.83 1.0% 83.14 84.24 82.87 94,570
Jul 14 2022 82.90 2.24 2.78% 80.23 83.58 80.23 103,516
Jul 13 2022 80.66 -0.74 -0.91% 79.85 81.35 79.85 176,316
Jul 12 2022 81.40 -1.67 -2.01% 83.32 83.55 81.11 109,631
Jul 11 2022 83.07 -2.46 -2.88% 85.34 85.40 82.53 172,322
Jul 08 2022 85.53 -0.59 -0.69% 85.04 86.19 84.88 73,916
See More Historical Prices ยป
Your Recent History
TSX
DSG
Descartes ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220808 17:22:05