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
2023-12-29 110.83 111.42 109.62 111.33 0.1M
2023-12-28 109.46 110.70 109.26 110.60 0.1M
2023-12-27 110.06 110.31 109.29 109.44 0.1M
2023-12-22 109.92 110.33 109.35 110.19 0.1M
2023-12-21 110.01 111.38 109.90 109.90 0.1M
2023-12-20 109.88 111.75 109.88 110.45 0.1M
2023-12-19 115.69 115.69 110.09 110.16 0.2M
2023-12-18 112.23 113.79 112.04 113.43 0.1M
2023-12-15 112.86 113.53 112.36 112.72 0.3M
2023-12-14 116.32 116.32 112.13 112.36 0.1M
2023-12-13 115.46 116.69 115.20 116.04 0.2M
2023-12-12 114.41 115.92 114.07 115.21 0.1M
2023-12-11 112.93 113.85 112.50 113.71 0.2M
2023-12-08 112.64 112.98 112.18 112.63 0.1M
2023-12-07 111.94 113.23 110.72 112.80 0.1M
2023-12-06 110.49 113.38 110.49 111.15 0.2M
2023-12-05 110.20 111.22 109.97 110.47 0.2M
2023-12-04 110.46 111.57 109.93 110.40 0.1M
2023-12-01 109.97 111.35 109.19 111.14 0.2M
2023-11-30 110.16 110.74 109.04 110.22 0.6M
2023-11-29 110.78 111.09 109.30 109.88 0.2M
2023-11-28 110.46 110.76 109.59 110.09 0.1M
2023-11-27 109.22 111.27 108.51 110.47 0.1M
2023-11-24 111.54 111.54 110.20 110.51 0.1M
2023-11-23 110.46 111.73 110.46 111.42 0.0M
2023-11-22 111.73 113.32 110.92 111.09 0.1M
2023-11-21 110.54 111.61 110.24 111.33 0.1M
2023-11-20 111.27 112.36 110.62 111.23 0.1M
2023-11-17 110.69 111.91 110.69 111.24 0.1M
2023-11-16 109.64 111.51 109.50 111.23 0.1M
2023-11-15 108.84 110.75 108.84 109.59 0.1M
2023-11-14 106.37 109.41 106.16 108.85 0.1M
2023-11-13 107.21 107.35 106.24 106.27 0.1M
2023-11-10 105.28 107.35 105.25 107.32 0.1M
2023-11-09 104.01 105.30 103.85 104.80 0.1M
2023-11-08 103.41 104.59 103.10 104.58 0.1M
2023-11-07 102.34 103.59 101.83 103.18 0.1M
2023-11-06 100.24 101.68 99.72 101.68 0.1M
2023-11-03 100.54 100.83 99.47 99.81 0.1M
2023-11-02 100.14 101.60 99.99 100.21 0.1M
2023-11-01 100.01 100.53 98.61 99.92 0.1M
2023-10-31 99.36 101.44 99.36 100.23 0.2M
2023-10-30 96.84 99.23 96.82 99.00 0.1M
2023-10-27 97.64 98.21 96.51 96.76 0.1M
2023-10-26 98.68 99.50 96.82 97.64 0.1M
2023-10-25 99.04 99.50 97.98 98.32 0.1M
2023-10-24 98.67 100.62 98.67 99.46 0.1M
2023-10-23 98.80 99.82 98.58 98.95 0.1M
2023-10-20 101.04 101.85 99.22 99.22 0.1M
2023-10-19 101.05 101.69 100.27 100.71 0.1M
2023-10-18 100.28 101.43 100.28 100.89 0.0M
2023-10-17 102.40 102.40 100.86 101.30 0.1M
2023-10-16 100.92 101.44 100.31 100.64 0.1M
2023-10-13 101.55 102.08 100.38 100.70 0.1M
2023-10-12 101.15 102.51 100.80 101.48 0.1M
2023-10-11 100.01 102.45 100.01 101.25 0.1M
2023-10-10 101.59 101.97 100.28 100.28 0.1M
2023-10-06 98.87 101.82 98.87 101.30 0.1M
2023-10-05 98.42 99.22 97.99 99.04 0.1M
2023-10-04 99.28 100.03 98.26 98.62 0.1M
2023-10-03 98.96 99.97 97.36 98.49 0.1M
2023-10-02 100.09 101.33 99.36 99.44 0.1M
2023-09-29 98.69 99.96 98.63 99.69 0.1M
2023-09-28 96.96 98.36 96.67 97.96 0.1M
2023-09-27 97.25 97.89 96.87 97.41 0.1M
2023-09-26 96.63 98.15 96.40 97.19 0.2M
2023-09-25 96.91 97.51 96.30 96.89 0.1M
2023-09-22 95.40 97.19 95.40 96.93 0.1M
2023-09-21 98.21 98.40 95.03 95.40 0.1M
2023-09-20 100.07 100.60 98.47 98.55 0.1M
2023-09-19 101.63 101.74 99.29 99.91 0.1M
2023-09-18 100.60 102.71 100.60 102.02 0.1M
2023-09-15 101.04 101.88 100.39 100.97 0.3M
2023-09-14 101.06 101.74 100.62 101.21 0.1M
2023-09-13 101.25 101.92 100.58 101.19 0.1M
2023-09-12 99.89 101.99 99.89 100.99 0.1M
2023-09-11 102.20 102.20 99.73 101.20 0.1M
2023-09-08 102.47 102.77 101.24 101.87 0.1M
2023-09-07 102.02 103.62 96.32 102.19 0.2M
2023-09-06 102.90 104.05 102.14 102.53 0.1M
2023-09-05 102.64 103.08 101.33 102.61 0.1M
2023-09-01 101.75 103.23 101.70 102.66 0.1M
2023-08-31 101.79 103.24 100.81 101.31 0.2M
2023-08-30 102.56 102.99 101.99 102.28 0.2M
2023-08-29 99.95 102.68 99.95 102.28 0.2M
2023-08-28 100.77 101.11 99.69 100.79 0.0M
2023-08-25 98.90 100.78 98.90 100.04 0.1M
2023-08-24 100.92 100.92 98.90 99.19 0.1M
2023-08-23 99.04 100.28 99.04 100.28 0.0M
2023-08-22 99.10 99.57 98.54 98.82 0.1M
2023-08-21 96.97 98.82 96.97 98.76 0.0M
2023-08-18 96.29 97.25 95.50 97.11 0.1M
2023-08-17 97.80 97.80 96.43 96.89 0.1M
2023-08-16 97.50 98.54 97.25 98.30 0.1M
2023-08-15 98.07 99.06 97.87 97.98 0.1M
2023-08-14 97.99 99.04 97.97 98.82 0.1M
2023-08-11 97.04 98.52 97.04 98.44 0.0M
2023-08-10 98.01 98.73 97.46 98.25 0.1M
2023-08-09 98.28 98.79 97.78 98.01 0.1M
2023-08-08 99.21 99.85 97.77 98.52 0.2M
2023-08-04 99.92 100.52 98.91 99.85 0.1M
2023-08-03 99.79 100.07 99.02 99.93 0.1M
2023-08-02 102.31 102.31 99.64 100.41 0.1M
2023-08-01 101.88 103.18 101.88 102.78 0.1M
2023-07-31 102.08 103.15 102.00 102.85 0.1M
2023-07-28 101.97 102.43 100.84 102.08 0.1M
2023-07-27 103.95 103.95 101.22 101.31 0.1M
2023-07-26 104.57 104.60 102.89 103.05 0.1M
2023-07-25 104.32 104.95 103.16 104.58 0.1M
2023-07-24 105.23 105.23 103.00 104.30 0.1M
2023-07-21 105.22 105.82 104.45 105.23 0.1M
2023-07-20 105.73 106.80 104.65 104.98 0.1M
2023-07-19 107.45 107.45 105.24 106.55 0.1M
2023-07-18 105.74 107.09 105.66 106.45 0.2M
2023-07-17 105.13 106.33 105.13 105.79 0.0M
2023-07-14 104.05 105.74 104.05 105.11 0.1M
2023-07-13 104.35 104.55 103.66 103.86 0.1M
2023-07-12 103.69 104.76 102.87 103.89 0.1M
2023-07-11 104.98 106.28 103.93 103.99 0.1M
2023-07-10 103.60 105.32 103.60 105.21 0.1M
2023-07-07 103.16 103.91 102.94 103.28 0.1M
2023-07-06 103.32 103.83 102.58 103.75 0.1M
2023-07-05 103.21 104.03 101.98 103.78 0.1M
2023-07-04 104.78 104.94 103.18 103.44 0.0M
2023-06-30 104.00 106.30 104.00 106.12 0.1M
2023-06-29 103.34 103.95 102.86 103.83 0.1M
2023-06-28 101.61 103.26 101.58 103.21 0.1M
2023-06-27 100.23 101.93 99.95 101.62 0.1M
2023-06-26 99.80 101.34 99.79 100.13 0.1M
2023-06-23 99.86 101.22 98.55 100.86 0.2M
2023-06-22 100.46 100.73 99.36 100.35 0.2M
2023-06-21 103.47 103.47 99.17 101.24 0.2M
2023-06-20 102.26 103.91 102.26 103.55 0.1M
2023-06-19 103.72 104.03 102.31 102.95 0.0M
2023-06-16 104.78 105.49 102.96 103.73 0.4M
2023-06-15 102.84 105.17 102.76 104.83 0.2M
2023-06-14 99.54 103.09 99.54 103.03 0.1M
2023-06-13 99.68 100.83 99.48 100.08 0.1M
2023-06-12 98.58 100.07 98.38 99.52 0.1M
2023-06-09 99.19 99.53 97.98 98.29 0.1M
2023-06-08 100.40 100.40 98.48 98.79 0.1M
2023-06-07 102.97 103.40 100.02 100.51 0.2M
2023-06-06 104.01 104.01 102.52 103.30 0.2M
2023-06-05 103.73 104.90 103.28 104.03 0.1M
2023-06-02 102.44 103.48 101.80 103.39 0.1M
2023-06-01 104.00 104.92 101.92 102.72 0.1M
2023-05-31 105.75 105.75 104.06 104.96 0.4M
2023-05-30 104.22 106.43 104.18 105.75 0.1M
2023-05-29 104.93 104.93 103.84 104.00 0.0M
2023-05-26 103.95 105.52 102.79 104.94 0.1M
2023-05-25 102.53 103.82 102.21 103.49 0.1M
2023-05-24 103.39 103.42 101.93 102.17 0.1M
2023-05-23 105.99 106.00 103.27 103.39 0.1M
2023-05-19 105.25 106.13 104.94 105.43 0.1M
2023-05-18 103.97 105.35 103.65 105.09 0.1M
2023-05-17 104.14 104.98 103.17 103.92 0.1M
2023-05-16 104.04 105.14 103.06 104.68 0.1M
2023-05-15 106.15 106.15 104.38 104.56 0.1M
2023-05-12 106.08 106.08 104.77 105.80 0.1M
2023-05-11 104.45 106.48 102.99 105.89 0.1M
2023-05-10 104.47 105.12 103.82 104.75 0.1M
2023-05-09 103.43 105.50 103.03 104.37 0.1M
2023-05-08 102.00 103.51 101.31 103.48 0.1M
2023-05-05 100.00 102.50 99.63 102.22 0.1M
2023-05-04 101.89 102.60 99.79 99.86 0.1M
2023-05-03 106.79 107.23 101.74 101.78 0.1M
2023-05-02 107.53 107.71 106.33 106.57 0.1M
2023-05-01 107.51 107.88 107.20 107.33 0.1M
2023-04-28 108.38 108.77 107.00 107.36 0.1M
2023-04-27 108.06 109.21 107.15 108.61 0.1M
2023-04-26 107.12 107.82 106.39 106.78 0.1M
2023-04-25 107.91 108.38 105.88 106.28 0.1M
2023-04-24 107.66 108.86 107.14 107.91 0.1M
2023-04-21 106.77 107.95 106.51 107.89 0.1M
2023-04-20 106.12 107.29 105.60 106.42 0.1M
2023-04-19 106.08 107.36 106.08 106.41 0.1M
2023-04-18 109.07 109.07 106.67 106.99 0.1M
2023-04-17 109.26 109.69 108.24 109.03 0.1M
2023-04-14 107.80 109.63 107.17 109.18 0.1M
2023-04-13 108.27 109.04 107.69 107.81 0.1M
2023-04-12 108.64 109.54 107.85 108.04 0.1M
2023-04-11 107.90 108.74 107.54 108.32 0.1M
2023-04-10 107.63 108.26 106.18 107.89 0.1M
2023-04-06 108.24 108.47 107.14 108.32 0.1M
2023-04-05 109.04 109.04 107.56 108.35 0.1M
2023-04-04 107.41 109.55 107.32 108.91 0.2M
2023-04-03 108.56 108.58 106.52 107.48 0.1M
2023-03-31 107.98 109.92 107.38 109.08 0.2M
2023-03-30 107.33 107.49 106.12 107.15 0.2M
2023-03-29 107.00 107.07 105.92 106.19 0.2M
2023-03-28 106.77 107.16 106.43 106.79 0.1M
2023-03-27 106.93 107.80 106.74 107.23 0.2M
2023-03-24 107.77 108.10 105.96 106.49 0.2M
2023-03-23 108.29 109.15 107.90 108.46 0.1M
2023-03-22 108.44 109.34 107.45 107.89 0.1M
2023-03-21 107.62 108.78 107.43 108.31 0.1M
2023-03-20 106.85 107.38 105.64 107.00 0.1M
2023-03-17 104.15 106.55 104.15 106.46 0.5M
2023-03-16 104.74 105.41 104.01 104.76 0.2M
2023-03-15 104.66 105.60 103.20 105.21 0.2M
2023-03-14 103.56 105.27 102.18 105.25 0.2M
2023-03-13 102.90 103.37 102.06 102.95 0.1M
2023-03-10 104.19 104.95 102.97 103.27 0.1M
2023-03-09 105.65 106.40 104.14 104.19 0.1M
2023-03-08 103.98 105.88 103.98 105.60 0.2M
2023-03-07 103.68 105.15 103.68 104.00 0.1M
2023-03-06 104.67 104.80 103.55 103.93 0.2M
2023-03-03 103.89 105.57 103.86 104.42 0.1M
2023-03-02 100.21 104.10 100.21 103.91 0.2M
2023-03-01 100.56 101.01 99.44 99.93 0.1M
2023-02-28 99.91 100.77 99.91 100.64 0.3M
2023-02-27 100.60 101.45 100.24 100.36 0.1M
2023-02-24 100.43 100.62 99.92 100.46 0.1M
2023-02-23 101.99 101.99 100.18 100.82 0.1M
2023-02-22 101.16 101.90 100.30 100.98 0.1M
2023-02-21 100.80 102.18 100.80 101.20 0.1M
2023-02-17 101.35 101.58 99.62 101.29 0.1M
2023-02-16 103.79 103.79 101.32 101.37 0.1M
2023-02-15 100.22 104.64 100.22 104.37 0.1M
2023-02-14 99.69 100.95 99.26 100.83 0.1M
2023-02-13 99.02 99.74 98.72 99.52 0.1M
2023-02-10 99.84 99.86 98.38 98.90 0.1M
2023-02-09 101.12 102.40 100.64 100.83 0.1M
2023-02-08 102.05 103.18 101.06 101.43 0.1M
2023-02-07 102.80 103.18 101.80 102.75 0.1M
2023-02-06 101.86 103.33 101.46 103.08 0.1M
2023-02-03 99.50 102.46 99.50 102.35 0.1M
2023-02-02 99.98 101.83 99.98 100.60 0.1M
2023-02-01 96.98 99.43 96.97 99.36 0.1M
2023-01-31 95.25 97.20 95.25 97.10 0.2M
2023-01-30 95.30 96.96 95.10 95.25 0.1M
2023-01-27 95.99 96.51 95.23 96.20 0.1M
2023-01-26 96.85 97.30 95.44 95.82 0.1M
2023-01-25 95.32 96.32 93.78 96.24 0.1M
2023-01-24 95.23 96.71 95.23 96.16 0.1M
2023-01-23 95.25 96.00 94.93 95.37 0.1M
2023-01-20 95.96 95.96 94.74 95.06 0.1M
2023-01-19 95.63 96.79 94.77 94.91 0.1M
2023-01-18 95.96 97.25 95.71 96.28 0.1M
2023-01-17 96.02 96.57 95.09 95.66 0.1M
2023-01-16 95.18 96.30 95.16 96.08 0.0M
2023-01-13 93.16 95.46 93.16 95.18 0.1M
2023-01-12 94.85 94.88 92.53 93.59 0.1M
2023-01-11 95.70 95.97 94.50 94.93 0.1M
2023-01-10 94.71 95.70 94.16 95.15 0.1M
2023-01-09 93.57 95.60 93.54 94.84 0.1M
2023-01-06 92.28 94.09 90.37 93.84 0.1M
2023-01-05 92.90 92.90 90.22 91.35 0.1M
2023-01-04 95.72 95.72 92.89 93.32 0.1M
2023-01-03 95.37 97.07 93.39 95.69 0.1M