Descartes Systems

DSG
🏛️ canada →
130.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 94.61 95.34 94.07 94.39 0.1M
2022-12-29 94.13 95.79 93.66 95.18 0.1M
2022-12-28 92.30 94.13 92.00 93.23 0.1M
2022-12-23 93.32 93.65 91.73 93.17 0.1M
2022-12-22 94.25 94.26 92.70 93.90 0.1M
2022-12-21 93.98 95.34 92.98 94.85 0.1M
2022-12-20 93.14 94.27 92.75 93.93 0.1M
2022-12-19 94.03 94.03 92.77 93.50 0.1M
2022-12-16 94.25 94.63 92.73 94.21 0.5M
2022-12-15 94.30 94.97 93.70 94.54 0.1M
2022-12-14 95.51 96.91 94.98 95.59 0.2M
2022-12-13 96.95 97.79 95.51 95.69 0.2M
2022-12-12 93.35 95.94 93.35 95.42 0.1M
2022-12-09 90.60 93.91 90.30 93.38 0.2M
2022-12-08 88.88 92.00 88.32 90.31 0.4M
2022-12-07 90.75 92.00 90.73 91.69 0.3M
2022-12-06 92.76 93.05 90.97 91.16 0.2M
2022-12-05 96.01 96.01 92.68 92.91 0.2M
2022-12-02 95.92 97.21 94.86 96.34 0.3M
2022-12-01 93.84 96.93 92.79 96.58 0.3M
2022-11-30 89.88 94.13 88.76 93.39 5.5M
2022-11-29 90.12 90.71 87.28 88.71 0.4M
2022-11-28 93.70 94.63 89.18 90.06 0.4M
2022-11-25 92.87 93.25 92.14 93.09 0.1M
2022-11-24 92.16 93.49 92.14 93.23 0.2M
2022-11-23 92.07 93.35 91.89 92.40 0.2M
2022-11-22 90.79 91.82 89.46 91.81 0.2M
2022-11-21 91.04 92.91 90.77 91.00 0.1M
2022-11-18 90.96 91.49 88.27 90.99 0.3M
2022-11-17 95.20 95.99 89.92 90.08 0.4M
2022-11-16 97.01 98.16 96.43 97.50 0.2M
2022-11-15 96.00 98.07 95.99 97.18 0.3M
2022-11-14 94.95 96.11 94.48 94.87 0.2M
2022-11-11 94.85 96.13 94.35 95.91 0.2M
2022-11-10 92.62 95.32 91.60 95.21 0.2M
2022-11-09 89.06 90.27 88.19 89.83 0.1M
2022-11-08 89.38 90.13 88.79 89.79 0.1M
2022-11-07 88.12 89.92 87.47 89.15 0.1M
2022-11-04 92.19 92.49 87.03 87.44 0.2M
2022-11-03 91.38 93.13 91.34 91.86 0.2M
2022-11-02 93.88 94.41 91.55 92.28 0.2M
2022-11-01 94.44 94.91 93.09 93.36 0.1M
2022-10-31 92.75 94.56 92.75 94.00 0.2M
2022-10-28 91.11 93.26 91.03 93.20 0.2M
2022-10-27 91.92 92.82 90.64 91.11 0.2M
2022-10-26 91.68 92.59 90.71 91.87 0.1M
2022-10-25 91.23 92.93 91.22 91.54 0.2M
2022-10-24 90.39 91.07 88.75 90.96 0.1M
2022-10-21 88.63 90.81 88.24 90.41 0.2M
2022-10-20 88.84 89.83 87.00 88.63 0.3M
2022-10-19 91.44 91.44 85.59 89.08 0.4M
2022-10-18 92.63 95.26 91.35 91.74 0.3M
2022-10-17 91.92 94.44 91.75 93.90 0.2M
2022-10-14 92.22 93.00 90.22 90.33 0.1M
2022-10-13 90.70 92.61 90.57 92.13 0.3M
2022-10-12 91.34 92.74 90.16 92.49 0.2M
2022-10-11 92.00 93.12 91.14 91.26 0.2M
2022-10-07 95.54 95.54 93.36 94.45 0.2M
2022-10-06 95.56 97.94 95.56 96.38 0.2M
2022-10-05 94.56 96.06 93.61 95.52 0.3M
2022-10-04 91.05 95.31 90.63 94.71 0.4M
2022-10-03 87.71 90.42 87.08 89.72 0.3M
2022-09-30 87.93 89.11 87.32 87.71 0.3M
2022-09-29 88.65 88.65 87.36 87.89 0.1M
2022-09-28 88.50 89.81 87.66 88.92 0.2M
2022-09-27 87.40 89.32 87.09 88.11 0.2M
2022-09-26 84.36 87.70 84.36 86.92 0.2M
2022-09-23 84.48 85.05 83.09 84.52 0.2M
2022-09-22 89.23 89.23 84.47 84.59 0.3M
2022-09-21 88.30 90.60 88.26 89.40 0.2M
2022-09-20 88.69 88.82 87.37 88.47 0.1M
2022-09-19 87.66 89.08 87.52 88.92 0.2M
2022-09-16 90.91 90.91 87.26 87.47 0.4M
2022-09-15 91.01 91.65 89.88 91.30 0.1M
2022-09-14 90.00 91.88 90.00 91.63 0.1M
2022-09-13 88.73 90.52 88.73 89.96 0.1M
2022-09-12 89.83 90.50 89.05 90.11 0.2M
2022-09-09 88.72 90.75 88.72 89.60 0.2M
2022-09-08 91.00 91.00 87.26 88.32 0.3M
2022-09-07 90.00 91.10 89.30 90.63 0.1M
2022-09-06 90.75 90.99 89.48 89.55 0.1M
2022-09-02 90.26 91.35 89.43 90.37 0.1M
2022-09-01 92.37 92.37 89.15 90.06 0.1M
2022-08-31 91.02 93.58 91.02 92.52 0.2M
2022-08-30 90.38 91.69 90.21 90.86 0.1M
2022-08-29 89.35 90.74 89.35 90.06 0.1M
2022-08-26 92.16 92.44 89.85 90.13 0.1M
2022-08-25 91.79 92.56 91.50 92.20 0.1M
2022-08-24 91.70 92.99 91.32 91.33 0.1M
2022-08-23 91.00 91.92 90.39 91.66 0.1M
2022-08-22 91.00 91.72 90.82 91.52 0.1M
2022-08-19 92.27 92.51 91.52 91.78 0.1M
2022-08-18 92.62 93.55 91.34 93.17 0.1M
2022-08-17 93.29 93.62 92.24 92.51 0.1M
2022-08-16 92.00 93.70 91.24 93.68 0.1M
2022-08-15 92.49 93.19 91.21 92.15 0.1M
2022-08-12 90.80 91.72 90.11 91.57 0.1M
2022-08-11 92.13 92.70 89.48 90.24 0.2M
2022-08-10 93.35 93.80 91.43 91.58 0.2M
2022-08-09 93.13 93.14 91.37 92.08 0.1M
2022-08-08 92.49 94.00 91.91 93.31 0.2M
2022-08-05 90.20 92.49 90.20 92.49 0.1M
2022-08-04 90.74 92.25 90.47 92.19 0.1M
2022-08-03 88.30 90.81 88.30 90.54 0.1M
2022-08-02 89.99 89.99 87.81 87.87 0.2M
2022-07-29 87.00 88.88 86.70 88.46 0.1M
2022-07-28 86.46 87.05 85.24 87.04 0.1M
2022-07-27 84.54 86.42 84.47 86.00 0.1M
2022-07-26 84.04 84.61 82.45 84.00 0.1M
2022-07-25 88.04 88.04 83.99 84.18 0.1M
2022-07-22 88.92 89.40 87.56 87.96 0.1M
2022-07-21 87.46 89.57 87.46 89.02 0.1M
2022-07-20 86.02 88.26 86.02 87.50 0.1M
2022-07-19 85.14 86.66 84.49 86.02 0.1M
2022-07-18 83.94 85.29 83.41 84.82 0.1M
2022-07-15 83.14 84.24 82.87 83.73 0.1M
2022-07-14 80.23 83.58 80.23 82.90 0.1M
2022-07-13 79.85 81.35 79.85 80.66 0.2M
2022-07-12 83.32 83.73 81.11 81.40 0.1M
2022-07-11 85.34 85.40 82.50 83.07 0.2M
2022-07-08 85.04 86.19 84.88 85.53 0.1M
2022-07-07 83.77 86.13 83.19 86.12 0.1M
2022-07-06 84.80 84.80 83.43 83.77 0.1M
2022-07-05 80.15 85.00 80.15 84.80 0.2M
2022-07-04 80.48 81.00 79.23 80.14 0.1M
2022-06-30 79.46 80.47 78.32 79.99 0.2M
2022-06-29 80.97 80.97 79.38 80.18 0.1M
2022-06-28 79.73 80.74 78.37 80.42 0.2M
2022-06-27 82.70 83.10 79.28 79.73 0.3M
2022-06-24 83.54 84.92 82.53 84.62 0.2M
2022-06-23 79.11 83.17 79.09 83.04 0.2M
2022-06-22 78.18 79.85 77.85 78.83 0.1M
2022-06-21 78.71 80.36 78.53 78.70 0.1M
2022-06-20 78.24 78.77 77.78 78.75 0.0M
2022-06-17 76.64 79.86 76.64 78.03 0.3M
2022-06-16 77.36 78.18 76.10 76.42 0.2M
2022-06-15 77.37 79.03 76.54 78.14 0.2M
2022-06-14 77.60 78.56 75.77 76.47 0.2M
2022-06-13 77.34 77.75 76.16 77.68 0.2M
2022-06-10 78.49 79.83 78.06 78.57 0.2M
2022-06-09 79.78 80.47 78.82 79.16 0.1M
2022-06-08 80.58 80.64 79.42 80.33 0.2M
2022-06-07 79.28 80.52 79.28 80.26 0.2M
2022-06-06 80.47 80.74 79.08 80.33 0.1M
2022-06-03 78.31 80.50 77.88 79.15 0.2M
2022-06-02 76.21 79.63 74.75 79.56 0.3M
2022-06-01 74.76 77.22 74.76 77.09 0.2M
2022-05-31 76.62 77.36 74.73 75.05 0.5M
2022-05-30 76.96 77.99 76.94 77.50 0.1M
2022-05-27 76.64 77.42 76.24 76.95 0.1M
2022-05-26 75.58 77.12 75.58 76.71 0.1M
2022-05-25 75.18 76.84 75.18 75.74 0.1M
2022-05-24 77.84 77.84 75.37 76.01 0.1M
2022-05-20 76.95 78.48 76.34 78.13 0.1M
2022-05-19 76.98 78.51 76.62 77.04 0.1M
2022-05-18 76.96 77.83 75.86 76.63 0.1M
2022-05-17 78.59 79.03 76.83 77.50 0.1M
2022-05-16 77.46 77.69 76.19 77.09 0.2M
2022-05-13 74.91 77.82 74.45 77.46 0.2M
2022-05-12 73.52 75.23 73.51 74.45 0.3M
2022-05-11 74.08 75.73 73.43 74.38 0.3M
2022-05-10 74.64 75.26 73.03 74.56 0.2M
2022-05-09 73.33 74.61 73.17 73.84 0.2M
2022-05-06 75.63 75.63 72.94 74.55 0.3M
2022-05-05 79.76 80.89 75.06 75.45 0.2M
2022-05-04 80.82 81.21 78.27 81.00 0.2M
2022-05-03 80.05 81.30 79.51 80.71 0.2M
2022-05-02 80.02 81.23 79.04 79.97 0.1M
2022-04-29 80.31 81.68 79.70 79.79 0.1M
2022-04-28 81.21 81.84 79.93 81.09 0.1M
2022-04-27 79.75 81.08 79.51 79.86 0.1M
2022-04-26 81.22 81.22 78.58 79.40 0.3M
2022-04-25 79.15 81.74 79.01 81.48 0.2M
2022-04-22 79.94 81.74 79.52 79.52 0.2M
2022-04-21 80.38 81.00 79.21 79.39 0.2M
2022-04-20 79.01 79.39 78.07 79.09 0.2M
2022-04-19 75.58 79.00 75.24 78.88 0.3M
2022-04-18 76.63 76.99 75.06 76.04 0.2M
2022-04-14 80.01 80.52 77.08 77.30 0.3M
2022-04-13 80.33 81.84 79.85 80.50 0.2M
2022-04-12 83.04 85.30 80.51 80.76 0.4M
2022-04-11 84.78 84.86 82.25 82.57 0.5M
2022-04-08 87.99 87.99 85.18 85.35 0.3M
2022-04-07 89.02 89.85 87.69 88.23 0.2M
2022-04-06 92.34 92.34 88.00 89.03 0.2M
2022-04-05 93.62 93.79 92.26 93.41 0.1M
2022-04-04 91.79 94.06 91.41 93.27 0.2M
2022-04-01 91.25 92.21 89.84 91.13 0.2M
2022-03-31 92.92 94.10 91.42 91.53 0.3M
2022-03-30 94.45 94.46 92.49 93.39 0.1M
2022-03-29 95.47 96.69 94.23 95.26 0.1M
2022-03-28 92.46 95.02 92.45 94.30 0.1M
2022-03-25 95.94 96.03 91.29 92.20 0.1M
2022-03-24 96.39 97.08 93.90 95.49 0.2M
2022-03-23 98.24 98.88 96.45 96.52 0.2M
2022-03-22 96.57 99.50 95.23 98.97 0.2M
2022-03-21 96.80 97.49 95.56 96.30 0.1M
2022-03-18 94.55 97.53 94.36 97.34 0.2M
2022-03-17 97.03 97.03 93.44 94.86 0.2M
2022-03-16 91.41 97.22 91.41 96.68 0.3M
2022-03-15 91.99 92.21 89.66 90.85 0.3M
2022-03-14 89.36 92.28 89.36 91.61 0.3M
2022-03-11 94.62 94.62 89.99 90.26 0.2M
2022-03-10 92.96 94.09 91.83 93.84 0.2M
2022-03-09 92.74 94.26 90.41 94.16 0.2M
2022-03-08 88.88 94.70 88.88 91.75 0.3M
2022-03-07 88.01 91.25 88.01 89.95 0.2M
2022-03-04 86.37 87.96 86.37 87.81 0.3M
2022-03-03 86.10 88.17 83.58 86.30 0.5M
2022-03-02 90.68 91.62 89.59 90.63 0.1M
2022-03-01 89.60 91.34 89.52 89.96 0.1M
2022-02-28 89.32 90.48 89.19 90.32 0.2M
2022-02-25 90.12 90.88 88.88 89.40 0.2M
2022-02-24 84.11 89.86 84.11 89.82 0.2M
2022-02-23 88.96 90.17 85.70 85.89 0.2M
2022-02-22 87.93 89.24 87.39 88.90 0.1M
2022-02-18 88.30 89.52 87.92 88.17 0.2M
2022-02-17 89.77 89.77 88.08 88.63 0.1M
2022-02-16 91.14 91.14 88.05 89.92 0.2M
2022-02-15 91.75 92.21 90.65 91.54 0.1M
2022-02-14 91.14 92.88 89.90 90.53 0.3M
2022-02-11 92.70 93.39 90.29 91.07 0.3M
2022-02-10 90.65 92.52 90.18 91.63 0.2M
2022-02-09 91.29 92.37 91.07 92.06 0.1M
2022-02-08 87.93 91.00 87.79 90.74 0.3M
2022-02-07 89.80 91.09 88.15 88.41 0.2M
2022-02-04 88.66 90.39 87.97 89.94 0.2M
2022-02-03 89.53 89.74 88.09 88.23 0.1M
2022-02-02 92.49 92.49 89.95 90.76 0.1M
2022-02-01 93.03 93.64 91.10 91.30 0.3M
2022-01-31 91.05 93.21 90.23 92.48 0.2M
2022-01-28 85.42 89.31 84.48 89.08 0.2M
2022-01-27 86.26 86.72 84.10 84.44 0.1M
2022-01-26 86.37 87.43 84.67 85.60 0.1M
2022-01-25 86.22 87.53 83.81 85.59 0.2M
2022-01-24 83.82 87.83 82.36 87.70 0.2M
2022-01-21 85.20 86.55 84.01 85.56 0.3M
2022-01-20 85.90 87.30 85.22 85.38 0.2M
2022-01-19 86.66 88.39 84.61 84.64 0.3M
2022-01-18 87.65 88.81 86.26 86.33 0.2M
2022-01-17 88.65 89.28 88.21 88.81 0.1M
2022-01-14 87.54 88.47 86.91 88.38 0.3M
2022-01-13 91.51 92.73 88.80 88.93 0.1M
2022-01-12 94.78 95.86 91.18 91.51 0.1M
2022-01-11 91.64 95.04 91.64 94.27 0.2M
2022-01-10 94.23 94.76 89.92 91.94 0.3M
2022-01-07 98.43 98.79 95.00 95.12 0.1M
2022-01-06 96.50 98.54 95.83 98.16 0.2M
2022-01-05 98.26 98.26 96.29 96.64 0.4M
2022-01-04 102.58 102.62 95.75 98.06 0.2M