7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,474.01

+232.10

+0.30%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

The Descartes Systems Group Inc. (DSG.TO)

126.77 -2.00 (-1.55%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	129.23	129.70	125.96	126.77	126.77	265,900
Oct 29, 2026	128.66	128.94	126.00	128.77	128.77	347,600
Oct 28, 2026	129.09	132.04	128.81	129.24	129.24	206,900
Oct 27, 2026	132.73	132.73	129.04	129.37	129.37	310,000
Oct 26, 2026	131.57	133.16	129.76	132.95	132.95	180,900
Oct 23, 2026	130.81	131.84	129.30	131.57	131.57	139,900
Oct 22, 2026	130.66	132.24	129.69	131.53	131.53	260,000
Oct 21, 2026	127.14	131.67	126.57	129.68	129.68	378,500
Oct 20, 2026	122.37	128.06	121.17	126.81	126.81	405,300
Oct 19, 2026	122.68	123.41	121.90	122.17	122.17	351,800
Oct 16, 2026	126.46	126.76	121.29	123.22	123.22	387,100
Oct 15, 2026	121.93	126.56	121.93	125.93	125.93	541,300
Oct 14, 2026	121.11	122.14	120.18	121.50	121.50	385,600
Oct 13, 2026	119.00	122.05	118.89	120.80	120.80	346,900
Oct 9, 2026	116.55	120.12	116.55	118.14	118.14	240,900
Oct 8, 2026	114.43	116.00	113.38	115.46	115.46	279,600
Oct 7, 2026	112.16	115.47	111.73	114.07	114.07	257,500
Oct 6, 2026	115.51	116.07	111.46	111.79	111.79	294,100
Oct 5, 2026	114.09	116.87	113.34	115.00	115.00	221,600
Oct 2, 2026	115.72	116.34	113.95	114.01	114.01	254,400
Oct 1, 2026	116.07	119.00	114.42	115.37	115.37	315,300
Sep 30, 2026	112.61	115.53	112.23	115.12	115.12	396,100
Sep 29, 2026	111.75	112.72	110.05	112.59	112.59	385,600
Sep 28, 2026	110.35	112.41	107.41	111.70	111.70	313,100
Sep 25, 2026	113.09	114.17	110.88	111.09	111.09	459,800
Sep 24, 2026	112.79	114.58	111.82	113.26	113.26	328,300
Sep 23, 2026	110.88	114.30	110.56	113.12	113.12	222,100
Sep 22, 2026	112.20	113.38	109.19	110.85	110.85	299,300
Sep 21, 2026	108.58	111.46	108.43	111.33	111.33	334,400
Sep 18, 2026	111.87	111.87	107.71	107.71	107.71	1,218,700
Sep 17, 2026	110.86	111.86	109.62	111.37	111.37	242,600
Sep 16, 2026	110.17	112.21	109.71	110.52	110.52	255,200
Sep 15, 2026	110.75	113.03	109.00	111.07	111.07	376,700
Sep 14, 2026	106.00	111.49	105.08	111.16	111.16	356,900
Sep 11, 2026	102.99	106.89	100.00	105.32	105.32	437,000
Sep 10, 2026	100.89	103.55	97.59	98.55	98.55	565,900
Sep 9, 2026	104.00	104.63	101.12	101.44	101.44	318,600
Sep 8, 2026	108.56	108.56	102.45	104.07	104.07	341,700
Sep 4, 2026	110.60	110.80	107.34	109.13	109.13	309,500
Sep 3, 2026	109.12	112.57	109.12	111.48	111.48	398,300
Sep 2, 2026	111.20	112.51	108.19	108.53	108.53	369,900
Sep 1, 2026	111.92	113.59	110.99	111.71	111.71	429,500
Aug 31, 2026	112.80	114.18	110.84	111.53	111.53	8,129,100
Aug 28, 2026	111.18	113.81	108.68	113.62	113.62	567,900
Aug 27, 2026	107.80	113.06	107.80	111.67	111.67	531,800
Aug 26, 2026	106.40	107.89	105.60	107.61	107.61	410,000
Aug 25, 2026	108.49	109.71	106.26	107.32	107.32	339,400
Aug 24, 2026	109.13	110.38	107.94	108.78	108.78	382,600
Aug 21, 2026	107.05	107.80	104.85	107.80	107.80	377,000
Aug 20, 2026	106.37	107.61	105.02	107.39	107.39	280,100
Aug 19, 2026	103.94	107.39	103.94	107.24	107.24	305,500
Aug 18, 2026	104.73	106.17	104.19	104.55	104.55	277,900
Aug 17, 2026	106.81	106.81	102.66	103.90	103.90	387,800
Aug 14, 2026	107.42	107.42	104.18	107.31	107.31	463,300
Aug 13, 2026	108.95	108.95	102.57	107.61	107.61	574,400
Aug 12, 2026	109.63	109.63	106.07	108.20	108.20	201,500
Aug 11, 2026	111.40	111.98	109.89	110.30	110.30	194,800
Aug 10, 2026	110.94	112.28	110.08	111.41	111.41	237,200
Aug 7, 2026	107.81	111.18	107.81	111.08	111.08	258,500
Aug 6, 2026	106.53	109.04	104.84	108.96	108.96	289,300
Aug 5, 2026	110.22	111.10	106.71	107.28	107.28	201,300
Aug 4, 2026	106.81	109.26	106.04	108.90	108.90	623,000
Jul 31, 2026	103.42	106.19	103.18	105.28	105.28	249,300
Jul 30, 2026	108.12	108.12	102.19	104.42	104.42	325,900
Jul 29, 2026	106.62	111.71	106.62	109.65	109.65	439,700
Jul 28, 2026	101.45	106.85	101.35	106.62	106.62	390,000
Jul 27, 2026	97.21	102.00	97.14	100.43	100.43	328,400
Jul 24, 2026	93.69	96.60	93.69	96.24	96.24	214,600
Jul 23, 2026	96.05	96.09	92.56	92.67	92.67	309,500
Jul 22, 2026	100.13	100.13	95.54	96.01	96.01	339,300
Jul 21, 2026	103.43	103.63	100.06	100.06	100.06	415,800
Jul 20, 2026	104.00	105.19	102.10	103.59	103.59	242,400
Jul 17, 2026	105.30	106.93	103.01	103.86	103.86	215,700
Jul 16, 2026	100.79	106.67	100.79	106.59	106.59	457,100
Jul 15, 2026	101.91	103.28	99.48	100.18	100.18	209,500
Jul 14, 2026	101.72	102.75	98.73	100.94	100.94	265,200
Jul 13, 2026	102.59	104.36	101.53	103.00	103.00	226,700
Jul 10, 2026	102.54	104.49	100.85	101.98	101.98	262,800
Jul 9, 2026	100.55	102.21	99.57	101.68	101.68	223,700
Jul 8, 2026	101.66	101.66	99.04	101.09	101.09	253,900
Jul 7, 2026	105.00	106.47	102.26	102.40	102.40	228,900
Jul 6, 2026	103.59	104.11	101.59	103.81	103.81	317,000
Jul 3, 2026	104.04	104.04	101.06	103.17	103.17	64,500
Jul 2, 2026	100.64	104.52	100.48	103.29	103.29	398,600
Jun 30, 2026	97.94	98.83	96.83	98.23	98.23	272,300
Jun 29, 2026	100.93	102.53	98.38	98.66	98.66	293,000
Jun 26, 2026	94.56	100.17	94.56	99.83	99.83	294,500
Jun 25, 2026	96.10	97.42	93.82	94.38	94.38	348,200
Jun 24, 2026	96.52	98.31	96.18	96.64	96.64	303,900
Jun 23, 2026	93.98	97.63	93.98	96.21	96.21	498,500
Jun 22, 2026	94.15	98.65	93.88	94.16	94.16	423,000
Jun 19, 2026	95.20	98.79	95.20	98.72	98.72	707,800
Jun 18, 2026	99.30	99.30	95.13	95.17	95.17	310,000
Jun 17, 2026	99.28	100.56	98.00	99.18	99.18	329,400
Jun 16, 2026	101.29	102.14	98.64	99.86	99.86	250,800
Jun 15, 2026	102.56	104.46	101.20	101.33	101.33	153,700
Jun 12, 2026	102.91	103.25	99.41	102.02	102.02	223,900
Jun 11, 2026	102.96	104.79	101.43	102.86	102.86	252,200
Jun 10, 2026	103.00	104.24	101.98	103.21	103.21	210,800
Jun 9, 2026	104.67	106.09	102.20	104.24	104.24	245,000
Jun 8, 2026	105.55	106.25	103.05	104.99	104.99	212,100
Jun 5, 2026	107.90	109.93	104.16	105.30	105.30	326,400
Jun 4, 2026	107.56	112.73	107.40	108.34	108.34	823,300
Jun 3, 2026	107.00	107.08	102.45	102.88	102.88	266,300
Jun 2, 2026	109.11	109.74	105.55	107.32	107.32	342,900
Jun 1, 2026	104.99	110.52	104.99	110.47	110.47	391,000
May 29, 2026	99.71	103.29	98.28	101.74	101.74	845,900
May 28, 2026	96.64	99.97	96.64	98.90	98.90	365,400
May 27, 2026	96.79	98.50	96.45	96.48	96.48	178,500
May 26, 2026	99.21	99.21	97.36	97.42	97.42	239,000
May 25, 2026	98.97	101.49	98.97	100.91	100.91	82,900
May 22, 2026	98.47	100.77	97.93	98.40	98.40	171,600
May 21, 2026	98.97	98.98	96.29	97.56	97.56	289,500
May 20, 2026	97.16	100.64	95.35	99.65	99.65	349,800
May 19, 2026	96.09	99.80	96.09	97.04	97.04	362,800
May 15, 2026	92.39	94.05	92.00	93.16	93.16	233,200
May 14, 2026	90.99	93.20	90.07	92.39	92.39	294,600
May 13, 2026	91.50	91.64	89.67	90.90	90.90	212,600
May 12, 2026	95.20	95.56	91.00	92.11	92.11	464,500
May 11, 2026	98.71	98.71	94.10	94.16	94.16	197,000
May 8, 2026	100.13	100.44	96.45	98.92	98.92	306,400
May 7, 2026	97.18	102.31	97.18	100.35	100.35	296,000
May 6, 2026	98.92	99.06	96.47	97.12	97.12	370,000
May 5, 2026	100.04	100.54	97.77	98.92	98.92	224,800
May 4, 2026	99.56	102.55	99.47	100.33	100.33	208,700
May 1, 2026	98.79	102.08	98.21	99.45	99.45	224,300
Apr 30, 2026	98.56	98.99	96.47	98.01	98.01	306,800
Apr 29, 2026	97.05	99.02	96.35	98.96	98.96	290,700
Apr 28, 2026	97.23	98.86	96.31	97.05	97.05	219,800
Apr 27, 2026	97.97	98.97	96.90	97.03	97.03	276,600
Apr 24, 2026	99.14	99.83	96.68	98.41	98.41	206,300
Apr 23, 2026	102.00	102.00	97.47	99.09	99.09	285,000
Apr 22, 2026	104.68	105.05	102.35	102.90	102.90	308,700
Apr 21, 2026	105.25	107.05	103.53	103.85	103.85	376,600
Apr 20, 2026	104.56	105.90	103.65	105.00	105.00	511,900
Apr 17, 2026	105.04	105.49	103.44	104.62	104.62	437,200
Apr 16, 2026	102.20	105.10	101.96	103.93	103.93	631,300
Apr 15, 2026	95.13	100.17	94.59	99.70	99.70	366,500
Apr 14, 2026	92.43	94.59	91.89	94.26	94.26	288,000
Apr 13, 2026	87.50	92.60	87.44	91.69	91.69	316,100
Apr 10, 2026	89.56	89.59	86.85	87.31	87.31	353,100
Apr 9, 2026	93.42	93.42	88.25	89.53	89.53	555,500
Apr 8, 2026	99.24	99.74	92.89	93.08	93.08	245,700
Apr 7, 2026	98.50	99.48	96.23	96.45	96.45	185,700
Apr 6, 2026	99.41	99.72	97.98	98.65	98.65	199,300
Apr 2, 2026	97.53	100.02	97.23	99.49	99.49	185,000
Apr 1, 2026	100.50	100.60	96.90	98.46	98.46	175,800
Mar 31, 2026	99.79	101.22	98.26	99.64	99.64	286,800
Mar 30, 2026	96.85	99.71	96.25	98.84	98.84	246,700
Mar 27, 2026	98.64	98.90	95.57	96.72	96.72	485,600
Mar 26, 2026	96.50	99.73	96.34	99.29	99.29	348,200
Mar 25, 2026	97.91	99.00	95.02	96.76	96.76	309,700
Mar 24, 2026	100.13	100.13	96.40	97.73	97.73	214,900
Mar 23, 2026	100.72	102.80	100.08	100.65	100.65	301,400
Mar 20, 2026	98.22	99.93	96.75	99.63	99.63	600,800
Mar 19, 2026	97.51	100.13	96.39	99.67	99.67	357,000
Mar 18, 2026	97.35	98.09	95.50	97.67	97.67	280,200
Mar 17, 2026	98.87	100.61	96.48	97.37	97.37	230,400
Mar 16, 2026	99.81	100.47	96.56	98.71	98.71	303,500
Mar 13, 2026	98.10	100.60	97.99	99.52	99.52	322,400
Mar 12, 2026	97.00	101.82	97.00	98.09	98.09	615,900
Mar 11, 2026	95.36	97.79	93.00	93.80	93.80	262,800
Mar 10, 2026	97.83	97.97	93.09	95.15	95.15	410,700
Mar 9, 2026	96.09	98.51	95.45	98.18	98.18	471,600
Mar 6, 2026	97.02	98.54	95.56	97.51	97.51	315,800
Mar 5, 2026	93.03	98.23	93.03	97.89	97.89	361,000
Mar 4, 2026	95.62	95.62	92.72	93.03	93.03	275,800
Mar 3, 2026	91.09	95.98	90.28	95.32	95.32	332,200
Mar 2, 2026	88.95	92.33	88.85	92.14	92.14	299,800
Feb 27, 2026	91.32	91.32	88.83	90.22	90.22	567,200
Feb 26, 2026	89.04	93.20	89.02	92.84	92.84	532,700
Feb 25, 2026	87.38	88.89	86.79	88.44	88.44	329,000
Feb 24, 2026	86.45	88.50	85.85	87.16	87.16	476,100
Feb 23, 2026	91.02	91.18	85.92	86.02	86.02	314,900
Feb 20, 2026	89.98	93.47	89.72	91.78	91.78	384,500
Feb 19, 2026	90.45	90.98	89.16	90.44	90.44	231,000
Feb 18, 2026	88.25	91.50	87.77	90.42	90.42	275,500
Feb 17, 2026	88.82	90.99	87.82	89.01	89.01	273,300
Feb 13, 2026	88.23	90.33	87.91	89.57	89.57	415,600
Feb 12, 2026	89.71	90.32	85.26	88.14	88.14	491,300
Feb 11, 2026	94.27	94.58	86.66	89.28	89.28	480,200
Feb 10, 2026	91.00	94.42	91.00	94.09	94.09	373,000
Feb 9, 2026	90.95	91.96	89.51	91.44	91.44	298,000
Feb 6, 2026	94.95	95.38	90.86	91.25	91.25	415,200
Feb 5, 2026	91.48	93.76	91.48	92.98	92.98	487,000
Feb 4, 2026	90.26	93.45	87.75	91.48	91.48	531,800
Feb 3, 2026	98.74	98.74	89.11	90.43	90.43	620,000
Feb 2, 2026	109.79	109.79	98.96	99.39	99.39	489,700
Jan 30, 2026	101.50	102.41	100.65	101.69	101.69	354,500
Jan 29, 2026	106.12	106.48	100.85	102.05	102.05	409,100
Jan 28, 2026	111.14	112.22	108.02	108.17	108.17	320,200
Jan 27, 2026	113.13	113.27	110.43	110.64	110.64	166,100
Jan 26, 2026	111.48	113.47	111.32	113.35	113.35	177,100
Jan 23, 2026	112.51	113.02	111.51	111.92	111.92	242,400
Jan 22, 2026	114.05	115.93	112.80	112.81	112.81	222,900
Jan 21, 2026	117.09	117.09	111.81	113.05	113.05	292,400
Jan 20, 2026	120.32	120.65	116.78	117.01	117.01	387,300
Jan 19, 2026	121.02	122.95	120.29	121.31	121.31	144,500
Jan 16, 2026	122.57	124.77	121.43	122.39	122.39	299,900
Jan 15, 2026	123.21	124.52	121.91	123.05	123.05	353,800
Jan 14, 2026	121.61	124.58	117.89	120.04	120.04	417,900
Jan 13, 2026	123.01	123.81	121.32	122.05	122.05	526,100
Jan 12, 2026	122.90	123.45	121.30	123.01	123.01	162,200
Jan 9, 2026	118.76	121.91	118.76	121.82	121.82	334,600
Jan 8, 2026	118.83	119.60	116.60	118.66	118.66	295,400
Jan 7, 2026	118.08	120.66	117.61	118.70	118.70	227,800
Jan 6, 2026	116.26	118.40	115.12	118.15	118.15	210,300
Jan 5, 2026	117.05	119.55	116.14	116.26	116.26	280,600
Jan 2, 2026	121.00	121.15	116.50	116.96	116.96	124,700
Dec 31, 2025	121.07	121.07	120.13	120.41	120.41	92,500
Dec 30, 2025	121.19	122.46	120.55	120.62	120.62	323,600
Dec 29, 2025	121.80	122.73	121.17	121.79	121.79	95,400
Dec 24, 2025	121.87	122.26	121.55	121.96	121.96	31,800
Dec 23, 2025	123.26	123.35	121.21	122.07	122.07	84,600
Dec 22, 2025	123.13	123.93	122.55	123.06	123.06	112,700
Dec 19, 2025	122.56	123.71	122.36	123.64	123.64	267,200
Dec 18, 2025	123.82	124.45	122.49	122.56	122.56	156,300
Dec 17, 2025	125.35	125.81	122.63	122.63	122.63	178,200
Dec 16, 2025	121.54	124.77	121.54	124.65	124.65	142,600
Dec 15, 2025	125.31	125.96	122.93	123.04	123.04	113,900
Dec 12, 2025	126.83	126.83	124.46	124.83	124.83	128,900
Dec 11, 2025	128.11	129.64	126.60	126.99	126.99	197,400
Dec 10, 2025	127.57	129.03	127.09	128.79	128.79	198,000
Dec 9, 2025	128.20	130.06	126.79	127.08	127.08	192,000
Dec 8, 2025	128.33	129.09	127.35	128.11	128.11	308,000
Dec 5, 2025	132.18	132.37	127.94	128.26	128.26	333,500
Dec 4, 2025	124.05	133.03	123.13	132.45	132.45	695,700
Dec 3, 2025	115.39	116.06	114.44	115.81	115.81	192,100
Dec 2, 2025	114.55	116.08	114.39	115.39	115.39	176,700
Dec 1, 2025	113.18	115.99	112.99	114.71	114.71	255,800
Nov 28, 2025	114.74	115.67	114.52	114.78	114.78	165,600
Nov 27, 2025	115.76	115.86	115.39	115.50	115.50	40,500
Nov 26, 2025	116.28	116.32	114.81	115.56	115.56	146,900
Nov 25, 2025	114.21	116.50	114.00	116.15	116.15	220,300
Nov 24, 2025	115.01	115.16	113.40	114.45	114.45	469,200
Nov 21, 2025	112.55	115.21	111.72	114.81	114.81	330,300
Nov 20, 2025	112.89	113.20	111.39	112.61	112.61	301,900
Nov 19, 2025	111.54	112.97	110.71	111.68	111.68	249,100
Nov 18, 2025	112.32	113.42	110.55	110.84	110.84	356,800
Nov 17, 2025	116.94	116.94	112.81	113.09	113.09	183,100
Nov 14, 2025	114.34	117.31	114.04	116.99	116.99	619,100
Nov 13, 2025	117.69	118.05	115.05	115.55	115.55	346,500
Nov 12, 2025	116.52	118.14	116.07	118.07	118.07	255,100
Nov 11, 2025	116.15	116.58	115.52	116.40	116.40	189,700
Nov 10, 2025	119.14	119.14	115.54	116.15	116.15	280,800
Nov 7, 2025	118.08	118.38	116.76	118.37	118.37	296,700
Nov 6, 2025	120.70	120.70	117.79	118.46	118.46	243,100
Nov 5, 2025	120.31	121.05	118.39	120.77	120.77	380,200
Nov 4, 2025	122.11	122.61	118.77	119.63	119.63	317,400
Nov 3, 2025	124.54	124.88	122.10	124.03	124.03	270,300
Oct 31, 2025	124.75	125.11	122.80	123.87	123.87	354,300
Oct 30, 2025	125.06	126.97	124.15	125.13	125.13	356,200

Mobilize your Website

View Site in Mobile | Classic

Share by: