Find a quote
DESCARTES SYS
158.88 Up 0.58 (0.37 %)
Delayed : 2025/05/13 12:20:38
- Previous close $158.30
- Opening $158.36
- Today High $160.88
- Today Low $158.09
- Price Bid $158.73
- Price Ask $158.73
- 52 Weeks High $177.98
- 52 Weeks Low $121.84
- Size Bid 1
- Size Ask 2
- Volume 45,804
Fundamentals
- P/E Ratio : 69.22
- Earnings/Share : 15.23
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 13,517.26
- Shares Out (M) : 85.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:15 PM | $158.88 | Down $ -0.14 | $159.02 | $158.88 | 400 |
| 12:13 PM | $159.02 | Down $ -0.02 | $159.10 | $159.02 | 200 |
| 12:13 PM | $159.02 | Up $0.00 | $159.10 | $159.02 | 0 |
| 12:10 PM | $159.04 | Up $0.17 | $159.04 | $158.94 | 500 |
| 12:10 PM | $159.04 | Up $0.00 | $159.04 | $158.94 | 0 |
| 12:10 PM | $159.04 | Up $0.00 | $159.04 | $158.94 | 0 |
| 12:05 PM | $158.87 | Up $0.13 | $158.87 | $158.86 | 400 |
| 12:05 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 12:05 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 12:05 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 12:05 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 12:00 PM | $158.75 | Down $ -0.03 | $158.75 | $158.75 | 200 |
| 12:00 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 12:00 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 12:00 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 12:00 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 11:57 AM | $158.78 | Up $0.09 | $158.80 | $158.78 | 400 |
| 11:57 AM | $158.78 | Up $0.00 | $158.80 | $158.78 | 0 |
| 11:57 AM | $158.78 | Up $0.00 | $158.80 | $158.78 | 0 |
| 11:56 AM | $158.69 | Down $ -0.09 | $158.69 | $158.69 | 200 |
| 11:51 AM | $158.78 | Down $ -0.20 | $158.85 | $158.78 | 200 |
| 11:51 AM | $158.78 | Up $0.00 | $158.85 | $158.78 | 0 |
| 11:51 AM | $158.78 | Up $0.00 | $158.85 | $158.78 | 0 |
| 11:51 AM | $158.78 | Up $0.00 | $158.85 | $158.78 | 0 |
| 11:51 AM | $158.78 | Up $0.00 | $158.85 | $158.78 | 0 |
| 11:48 AM | $158.98 | Up $0.13 | $158.98 | $158.98 | 200 |
| 11:48 AM | $158.98 | Up $0.00 | $158.98 | $158.98 | 0 |
| 11:48 AM | $158.98 | Up $0.00 | $158.98 | $158.98 | 0 |
| 11:44 AM | $158.85 | Up $0.15 | $158.85 | $158.75 | 300 |
| 11:44 AM | $158.85 | Up $0.00 | $158.85 | $158.75 | 0 |
| 11:44 AM | $158.85 | Up $0.00 | $158.85 | $158.75 | 0 |
| 11:44 AM | $158.85 | Up $0.00 | $158.85 | $158.75 | 0 |
| 11:42 AM | $158.70 | Down $ -0.13 | $158.70 | $158.70 | 100 |
| 11:42 AM | $158.70 | Up $0.00 | $158.70 | $158.70 | 0 |
| 11:36 AM | $158.83 | Up $0.11 | $158.83 | $158.83 | 100 |
| 11:36 AM | $158.83 | Up $0.00 | $158.83 | $158.83 | 0 |
| 11:36 AM | $158.83 | Up $0.00 | $158.83 | $158.83 | 0 |
| 11:36 AM | $158.83 | Up $0.00 | $158.83 | $158.83 | 0 |
| 11:36 AM | $158.83 | Up $0.00 | $158.83 | $158.83 | 0 |
| 11:36 AM | $158.83 | Up $0.00 | $158.83 | $158.83 | 0 |
| 11:33 AM | $158.72 | Up $0.08 | $158.72 | $158.72 | 100 |
| 11:33 AM | $158.72 | Up $0.00 | $158.72 | $158.72 | 0 |
| 11:33 AM | $158.72 | Up $0.00 | $158.72 | $158.72 | 0 |
| 11:30 AM | $158.64 | Up $0.18 | $158.64 | $158.54 | 500 |
| 11:30 AM | $158.64 | Up $0.00 | $158.64 | $158.54 | 0 |
| 11:30 AM | $158.64 | Up $0.00 | $158.64 | $158.54 | 0 |
| 11:28 AM | $158.46 | Up $0.05 | $158.46 | $158.36 | 300 |
| 11:28 AM | $158.46 | Up $0.00 | $158.46 | $158.36 | 0 |
| 11:25 AM | $158.41 | Up $0.17 | $158.41 | $158.29 | 200 |
| 11:25 AM | $158.41 | Up $0.00 | $158.41 | $158.29 | 0 |
| 11:25 AM | $158.41 | Up $0.00 | $158.41 | $158.29 | 0 |
| 11:24 AM | $158.24 | Down $ -0.18 | $158.40 | $158.24 | 500 |
| 11:22 AM | $158.42 | Down $ -0.05 | $158.44 | $158.42 | 400 |
| 11:22 AM | $158.42 | Up $0.00 | $158.44 | $158.42 | 0 |
| 11:15 AM | $158.47 | Up $0.10 | $158.47 | $158.47 | 300 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:15 AM | $158.47 | Up $0.00 | $158.47 | $158.47 | 0 |
| 11:12 AM | $158.37 | Down $ -0.13 | $158.40 | $158.37 | 300 |
| 11:12 AM | $158.37 | Up $0.00 | $158.40 | $158.37 | 0 |
| 11:12 AM | $158.37 | Up $0.00 | $158.40 | $158.37 | 0 |
| 11:07 AM | $158.50 | Down $ -0.32 | $158.74 | $158.50 | 400 |
| 11:07 AM | $158.50 | Up $0.00 | $158.74 | $158.50 | 0 |
| 11:07 AM | $158.50 | Up $0.00 | $158.74 | $158.50 | 0 |
| 11:07 AM | $158.50 | Up $0.00 | $158.74 | $158.50 | 0 |
| 11:07 AM | $158.50 | Up $0.00 | $158.74 | $158.50 | 0 |
| 11:06 AM | $158.82 | Up $0.19 | $158.88 | $158.65 | 700 |
| 11:05 AM | $158.63 | Down $ -0.24 | $158.63 | $158.50 | 900 |
| 11:04 AM | $158.87 | Down $ -0.65 | $159.36 | $158.87 | 900 |
| 10:58 AM | $159.52 | Down $ -0.24 | $159.69 | $159.48 | 300 |
| 10:58 AM | $159.52 | Up $0.00 | $159.69 | $159.48 | 0 |
| 10:58 AM | $159.52 | Up $0.00 | $159.69 | $159.48 | 0 |
| 10:58 AM | $159.52 | Up $0.00 | $159.69 | $159.48 | 0 |
| 10:58 AM | $159.52 | Up $0.00 | $159.69 | $159.48 | 0 |
| 10:58 AM | $159.52 | Up $0.00 | $159.69 | $159.48 | 0 |
| 10:54 AM | $159.76 | Down $ -0.11 | $159.92 | $159.76 | 400 |
| 10:54 AM | $159.76 | Up $0.00 | $159.92 | $159.76 | 0 |
| 10:54 AM | $159.76 | Up $0.00 | $159.92 | $159.76 | 0 |
| 10:54 AM | $159.76 | Up $0.00 | $159.92 | $159.76 | 0 |
| 10:53 AM | $159.87 | Up $0.18 | $159.87 | $159.87 | 100 |
| 10:52 AM | $159.69 | Up $0.16 | $159.69 | $159.69 | 100 |
| 10:45 AM | $159.53 | Down $ -0.12 | $159.53 | $159.53 | 100 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:45 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 10:43 AM | $159.65 | Up $0.24 | $159.65 | $159.50 | 300 |
| 10:43 AM | $159.65 | Up $0.00 | $159.65 | $159.50 | 0 |
| 10:40 AM | $159.41 | Down $ -0.01 | $159.41 | $159.41 | 300 |
| 10:40 AM | $159.41 | Up $0.00 | $159.41 | $159.41 | 0 |
| 10:40 AM | $159.41 | Up $0.00 | $159.41 | $159.41 | 0 |
| 10:38 AM | $159.42 | Down $ -0.06 | $159.48 | $159.39 | 2,200 |
| 10:38 AM | $159.42 | Up $0.00 | $159.48 | $159.39 | 0 |
| 10:37 AM | $159.48 | Down $ -0.03 | $159.59 | $159.36 | 2,100 |
| 10:36 AM | $159.51 | Up $0.16 | $159.51 | $159.43 | 700 |
| 10:35 AM | $159.35 | Up $0.08 | $159.37 | $159.35 | 300 |
| 10:34 AM | $159.27 | Up $0.35 | $159.27 | $159.16 | 1,100 |
| 10:30 AM | $158.92 | Down $ -0.64 | $159.43 | $158.92 | 1,200 |
| 10:30 AM | $158.92 | Up $0.00 | $159.43 | $158.92 | 0 |
| 10:30 AM | $158.92 | Up $0.00 | $159.43 | $158.92 | 0 |
| 10:30 AM | $158.92 | Up $0.00 | $159.43 | $158.92 | 0 |
| 10:29 AM | $159.56 | Down $ -0.10 | $159.56 | $159.56 | 500 |
| 10:28 AM | $159.66 | Up $0.05 | $159.66 | $159.65 | 300 |
| 10:27 AM | $159.61 | Up $0.10 | $159.64 | $159.51 | 1,500 |
| 10:26 AM | $159.51 | Up $0.06 | $159.51 | $159.51 | 100 |
| 10:21 AM | $159.45 | Up $0.02 | $159.45 | $159.39 | 300 |
| 10:21 AM | $159.45 | Up $0.00 | $159.45 | $159.39 | 0 |
| 10:21 AM | $159.45 | Up $0.00 | $159.45 | $159.39 | 0 |
| 10:21 AM | $159.45 | Up $0.00 | $159.45 | $159.39 | 0 |
| 10:21 AM | $159.45 | Up $0.00 | $159.45 | $159.39 | 0 |
| 10:20 AM | $159.43 | Up $0.02 | $159.52 | $159.43 | 900 |
| 10:19 AM | $159.41 | Down $ -0.21 | $159.41 | $159.41 | 100 |
| 10:18 AM | $159.62 | Up $0.00 | $159.62 | $159.62 | 100 |
| 10:17 AM | $159.62 | Down $ -0.01 | $159.76 | $159.62 | 1,200 |
| 10:15 AM | $159.64 | Up $0.00 | $159.64 | $159.53 | 1,100 |
| 10:15 AM | $159.64 | Up $0.00 | $159.64 | $159.53 | 0 |
| 10:14 AM | $159.63 | Down $ -0.02 | $159.64 | $159.63 | 600 |
| 10:13 AM | $159.65 | Down $ -0.16 | $159.82 | $159.54 | 1,500 |
| 10:09 AM | $159.80 | Up $0.05 | $159.81 | $159.69 | 700 |
| 10:09 AM | $159.80 | Up $0.00 | $159.81 | $159.69 | 0 |
| 10:09 AM | $159.80 | Up $0.00 | $159.81 | $159.69 | 0 |
| 10:09 AM | $159.80 | Up $0.00 | $159.81 | $159.69 | 0 |
| 10:08 AM | $159.75 | Down $ -0.22 | $159.75 | $159.74 | 300 |
| 10:07 AM | $159.97 | Down $ -0.17 | $160.02 | $159.91 | 400 |
| 10:06 AM | $160.14 | Down $ -0.26 | $160.25 | $160.14 | 400 |
| 10:05 AM | $160.40 | Down $ -0.36 | $160.88 | $160.39 | 800 |
| 10:04 AM | $160.76 | Down $ -0.02 | $160.76 | $160.66 | 500 |
| 10:03 AM | $160.78 | Up $0.35 | $160.78 | $160.46 | 500 |
| 10:00 AM | $160.43 | Up $0.37 | $160.46 | $160.09 | 900 |
| 10:00 AM | $160.43 | Up $0.00 | $160.46 | $160.09 | 0 |
| 10:00 AM | $160.43 | Up $0.00 | $160.46 | $160.09 | 0 |
| 09:59 AM | $160.06 | Down $ -0.02 | $160.19 | $160.06 | 600 |
| 09:57 AM | $160.08 | Up $0.00 | $160.19 | $160.08 | 700 |
| 09:57 AM | $160.08 | Up $0.00 | $160.19 | $160.08 | 0 |
| 09:56 AM | $160.08 | Up $0.22 | $160.14 | $159.98 | 700 |
| 09:54 AM | $159.86 | Up $0.32 | $159.96 | $159.65 | 2,200 |
| 09:54 AM | $159.86 | Up $0.00 | $159.96 | $159.65 | 0 |
| 09:53 AM | $159.54 | Down $ -0.26 | $159.66 | $159.53 | 500 |
| 09:51 AM | $159.80 | Up $0.19 | $159.80 | $159.69 | 300 |
| 09:51 AM | $159.80 | Up $0.00 | $159.80 | $159.69 | 0 |
| 09:49 AM | $159.61 | Down $ -0.12 | $159.61 | $159.61 | 100 |
| 09:49 AM | $159.61 | Up $0.00 | $159.61 | $159.61 | 0 |
| 09:47 AM | $159.73 | Up $0.21 | $159.73 | $159.62 | 200 |
| 09:47 AM | $159.73 | Up $0.00 | $159.73 | $159.62 | 0 |
| 09:45 AM | $159.52 | Down $ -0.13 | $159.53 | $159.52 | 300 |
| 09:45 AM | $159.52 | Up $0.00 | $159.53 | $159.52 | 0 |
| 09:44 AM | $159.65 | Down $ -0.32 | $159.76 | $159.65 | 200 |
| 09:43 AM | $159.97 | Up $0.78 | $159.97 | $159.30 | 600 |
| 09:42 AM | $159.19 | Up $0.00 | $159.20 | $159.19 | 400 |
| 09:41 AM | $159.19 | Down $ -0.17 | $159.21 | $159.19 | 200 |
| 09:40 AM | $159.36 | Up $0.26 | $159.36 | $159.23 | 600 |
| 09:39 AM | $159.10 | Down $ -0.03 | $159.10 | $159.10 | 100 |
| 09:33 AM | $159.13 | Up $0.31 | $159.13 | $159.07 | 400 |
| 09:33 AM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 09:33 AM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 09:33 AM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 09:33 AM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 09:33 AM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 09:32 AM | $158.82 | Up $0.02 | $158.82 | $158.81 | 200 |
| 09:31 AM | $158.80 | Up $0.70 | $158.80 | $158.31 | 400 |
| 09:30 AM | $158.10 | Down $ -0.20 | $158.36 | $158.09 | 1,400 |
| Previous close | $158.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2025 | $159.03 | $158.75 | $159.21 | $158.75 | 3,000 |
| 12/05/2025 | $158.30 | $156.46 | $158.69 | $156.38 | 90,200 |
| 09/05/2025 | $149.71 | $149.94 | $150.69 | $149.43 | 65,400 |
| 08/05/2025 | $151.34 | $151.10 | $152.31 | $150.75 | 82,600 |
| 07/05/2025 | $148.87 | $147.75 | $149.20 | $147.45 | 100,300 |
| 06/05/2025 | $148.23 | $147.70 | $148.83 | $147.15 | 83,400 |
| 05/05/2025 | $148.71 | $148.99 | $149.62 | $148.42 | 44,400 |
| 02/05/2025 | $147.97 | $146.84 | $148.48 | $146.61 | 141,000 |
| 01/05/2025 | $145.29 | $145.69 | $146.18 | $144.93 | 43,000 |
| 30/04/2025 | $145.18 | $144.80 | $145.30 | $143.60 | 190,200 |
| 29/04/2025 | $146.80 | $145.77 | $146.93 | $145.01 | 65,200 |
| 28/04/2025 | $146.26 | $146.05 | $146.44 | $145.14 | 40,400 |
| 25/04/2025 | $146.19 | $145.90 | $146.95 | $145.87 | 60,400 |
| 24/04/2025 | $146.62 | $146.32 | $147.04 | $145.77 | 66,800 |
| 23/04/2025 | $143.30 | $144.39 | $144.39 | $142.76 | 72,700 |
| 22/04/2025 | $138.81 | $138.94 | $139.70 | $137.91 | 115,600 |
| 21/04/2025 | $138.70 | $139.50 | $139.82 | $137.34 | 62,200 |
| 17/04/2025 | $141.63 | $142.75 | $143.61 | $141.51 | 100,700 |
| 16/04/2025 | $143.07 | $143.40 | $143.75 | $141.37 | 116,100 |
| 15/04/2025 | $144.58 | $143.16 | $144.75 | $142.87 | 133,600 |
| 14/04/2025 | $140.95 | $140.08 | $141.91 | $139.87 | 78,700 |
| 11/04/2025 | $141.27 | $139.04 | $141.41 | $138.71 | 76,600 |
| 10/04/2025 | $140.55 | $140.11 | $142.22 | $138.09 | 113,300 |
| 09/04/2025 | $145.02 | $133.45 | $145.69 | $133.45 | 142,500 |
| 08/04/2025 | $133.99 | $137.34 | $137.35 | $131.65 | 122,400 |
| 07/04/2025 | $136.12 | $135.85 | $138.45 | $134.59 | 223,700 |
| 04/04/2025 | $136.48 | $137.19 | $137.71 | $134.26 | 136,600 |
| 03/04/2025 | $141.67 | $142.73 | $143.86 | $141.47 | 152,600 |
| 02/04/2025 | $149.02 | $147.62 | $149.16 | $147.49 | 92,600 |
| 01/04/2025 | $145.75 | $145.10 | $145.94 | $144.04 | 116,100 |
Graphs are not available, please refer to the detailed table