Find a quote
DESCARTES SYS
103.51 Down -5.62 (-5.43 %)
Delayed : 2026/09/08 12:57:54
- Previous close $109.13
- Opening $108.56
- Today High $108.56
- Today Low $102.45
- Price Bid $103.47
- Price Ask $103.47
- 52 Weeks High $150.74
- 52 Weeks Low $85.26
- Size Bid 1
- Size Ask 1
- Volume 126,872
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:58 PM | $103.43 | Down $ -0.08 | $103.47 | $103.43 | 500 |
| 12:57 PM | $103.51 | Up $0.00 | $103.51 | $103.51 | 400 |
| 12:52 PM | $103.51 | Up $0.06 | $103.51 | $103.44 | 800 |
| 12:52 PM | $103.51 | Up $0.00 | $103.51 | $103.44 | 0 |
| 12:52 PM | $103.51 | Up $0.00 | $103.51 | $103.44 | 0 |
| 12:52 PM | $103.51 | Up $0.00 | $103.51 | $103.44 | 0 |
| 12:52 PM | $103.51 | Up $0.00 | $103.51 | $103.44 | 0 |
| 12:51 PM | $103.45 | Up $0.04 | $103.45 | $103.45 | 100 |
| 12:50 PM | $103.41 | Up $0.07 | $103.41 | $103.19 | 1,800 |
| 12:49 PM | $103.34 | Up $0.06 | $103.34 | $103.34 | 100 |
| 12:48 PM | $103.28 | Down $ -0.04 | $103.28 | $103.28 | 100 |
| 12:47 PM | $103.32 | Up $0.06 | $103.32 | $103.26 | 400 |
| 12:46 PM | $103.26 | Up $0.00 | $103.26 | $103.26 | 100 |
| 12:41 PM | $103.25 | Up $0.00 | $103.25 | $103.24 | 200 |
| 12:41 PM | $103.25 | Up $0.00 | $103.25 | $103.24 | 0 |
| 12:41 PM | $103.25 | Up $0.00 | $103.25 | $103.24 | 0 |
| 12:41 PM | $103.25 | Up $0.00 | $103.25 | $103.24 | 0 |
| 12:41 PM | $103.25 | Up $0.00 | $103.25 | $103.24 | 0 |
| 12:40 PM | $103.25 | Up $0.08 | $103.25 | $103.25 | 100 |
| 12:39 PM | $103.18 | Up $0.00 | $103.18 | $103.18 | 100 |
| 12:37 PM | $103.17 | Up $0.03 | $103.17 | $103.14 | 400 |
| 12:37 PM | $103.17 | Up $0.00 | $103.17 | $103.14 | 0 |
| 12:35 PM | $103.14 | Up $0.07 | $103.14 | $103.14 | 100 |
| 12:35 PM | $103.14 | Up $0.00 | $103.14 | $103.14 | 0 |
| 12:34 PM | $103.07 | Up $0.00 | $103.15 | $103.07 | 200 |
| 12:33 PM | $103.07 | Down $ -0.01 | $103.07 | $103.07 | 100 |
| 12:31 PM | $103.08 | Down $0.00 | $103.08 | $103.08 | 200 |
| 12:31 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 0 |
| 12:28 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 100 |
| 12:28 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 0 |
| 12:28 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 0 |
| 12:27 PM | $103.08 | Down $ -0.16 | $103.08 | $103.08 | 200 |
| 12:25 PM | $103.24 | Up $0.42 | $103.24 | $102.89 | 1,100 |
| 12:25 PM | $103.24 | Up $0.00 | $103.24 | $102.89 | 0 |
| 12:23 PM | $102.82 | Down $ -0.09 | $102.82 | $102.82 | 100 |
| 12:23 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 12:18 PM | $102.91 | Up $0.10 | $102.91 | $102.91 | 100 |
| 12:18 PM | $102.91 | Up $0.00 | $102.91 | $102.91 | 0 |
| 12:18 PM | $102.91 | Up $0.00 | $102.91 | $102.91 | 0 |
| 12:18 PM | $102.91 | Up $0.00 | $102.91 | $102.91 | 0 |
| 12:18 PM | $102.91 | Up $0.00 | $102.91 | $102.91 | 0 |
| 12:16 PM | $102.81 | Up $0.02 | $102.86 | $102.80 | 800 |
| 12:16 PM | $102.81 | Up $0.00 | $102.86 | $102.80 | 0 |
| 12:15 PM | $102.79 | Down $ -0.03 | $102.80 | $102.79 | 900 |
| 12:14 PM | $102.82 | Up $0.28 | $102.82 | $102.65 | 2,400 |
| 12:13 PM | $102.54 | Down $ -0.21 | $102.67 | $102.54 | 500 |
| 12:12 PM | $102.75 | Down $ -0.19 | $102.91 | $102.75 | 3,800 |
| 12:11 PM | $102.94 | Up $0.04 | $102.94 | $102.94 | 300 |
| 12:08 PM | $102.90 | Down $ -0.06 | $102.90 | $102.90 | 300 |
| 12:08 PM | $102.90 | Up $0.00 | $102.90 | $102.90 | 0 |
| 12:08 PM | $102.90 | Up $0.00 | $102.90 | $102.90 | 0 |
| 12:07 PM | $102.96 | Up $0.01 | $102.96 | $102.90 | 200 |
| 12:05 PM | $102.95 | Up $0.09 | $102.95 | $102.92 | 700 |
| 12:05 PM | $102.95 | Up $0.00 | $102.95 | $102.92 | 0 |
| 12:03 PM | $102.87 | Down $ -0.06 | $102.87 | $102.87 | 100 |
| 12:03 PM | $102.87 | Up $0.00 | $102.87 | $102.87 | 0 |
| 12:01 PM | $102.92 | Down $ -0.03 | $102.92 | $102.92 | 100 |
| 12:01 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
| 12:00 PM | $102.95 | Down $ -0.13 | $102.95 | $102.95 | 100 |
| 11:58 AM | $103.08 | Down $ -0.10 | $103.10 | $103.08 | 200 |
| 11:58 AM | $103.08 | Up $0.00 | $103.10 | $103.08 | 0 |
| 11:53 AM | $103.18 | Up $0.05 | $103.23 | $103.18 | 400 |
| 11:53 AM | $103.18 | Up $0.00 | $103.23 | $103.18 | 0 |
| 11:53 AM | $103.18 | Up $0.00 | $103.23 | $103.18 | 0 |
| 11:53 AM | $103.18 | Up $0.00 | $103.23 | $103.18 | 0 |
| 11:53 AM | $103.18 | Up $0.00 | $103.23 | $103.18 | 0 |
| 11:51 AM | $103.13 | Up $0.14 | $103.14 | $102.92 | 700 |
| 11:51 AM | $103.13 | Up $0.00 | $103.14 | $102.92 | 0 |
| 11:50 AM | $102.99 | Down $ -0.06 | $102.99 | $102.99 | 100 |
| 11:48 AM | $103.05 | Up $0.08 | $103.05 | $103.00 | 400 |
| 11:48 AM | $103.05 | Up $0.00 | $103.05 | $103.00 | 0 |
| 11:47 AM | $102.97 | Down $0.00 | $102.97 | $102.97 | 100 |
| 11:46 AM | $102.98 | Up $0.00 | $102.98 | $102.98 | 100 |
| 11:41 AM | $102.97 | Up $0.07 | $102.97 | $102.97 | 200 |
| 11:41 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:41 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:41 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:41 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:39 AM | $102.90 | Down $ -0.19 | $103.00 | $102.90 | 800 |
| 11:39 AM | $102.90 | Up $0.00 | $103.00 | $102.90 | 0 |
| 11:38 AM | $103.10 | Up $0.06 | $103.11 | $103.03 | 300 |
| 11:36 AM | $103.03 | Up $0.00 | $103.07 | $103.01 | 400 |
| 11:36 AM | $103.03 | Up $0.00 | $103.07 | $103.01 | 0 |
| 11:34 AM | $103.03 | Down $ -0.03 | $103.08 | $103.03 | 200 |
| 11:34 AM | $103.03 | Up $0.00 | $103.08 | $103.03 | 0 |
| 11:33 AM | $103.06 | Up $0.00 | $103.06 | $103.06 | 700 |
| 11:32 AM | $103.06 | Up $0.09 | $103.06 | $103.06 | 100 |
| 11:31 AM | $102.97 | Down $ -0.08 | $102.97 | $102.97 | 100 |
| 11:30 AM | $103.04 | Up $0.30 | $103.04 | $102.81 | 500 |
| 11:27 AM | $102.74 | Down $ -0.12 | $102.81 | $102.74 | 500 |
| 11:27 AM | $102.74 | Up $0.00 | $102.81 | $102.74 | 0 |
| 11:27 AM | $102.74 | Up $0.00 | $102.81 | $102.74 | 0 |
| 11:26 AM | $102.86 | Up $0.05 | $102.86 | $102.80 | 300 |
| 11:25 AM | $102.81 | Up $0.23 | $102.81 | $102.60 | 1,400 |
| 11:24 AM | $102.58 | Up $0.08 | $102.58 | $102.58 | 200 |
| 11:23 AM | $102.50 | Down $ -0.41 | $102.50 | $102.50 | 100 |
| 11:21 AM | $102.91 | Down $ -0.08 | $102.91 | $102.83 | 1,400 |
| 11:21 AM | $102.91 | Up $0.00 | $102.91 | $102.83 | 0 |
| 11:20 AM | $102.99 | Up $0.08 | $102.99 | $102.99 | 1,600 |
| 11:19 AM | $102.90 | Down $ -0.18 | $102.97 | $102.90 | 1,800 |
| 11:18 AM | $103.08 | Down $ -0.07 | $103.08 | $103.00 | 300 |
| 11:16 AM | $103.15 | Down $ -0.10 | $103.15 | $103.14 | 300 |
| 11:16 AM | $103.15 | Up $0.00 | $103.15 | $103.14 | 0 |
| 11:15 AM | $103.25 | Down $ -0.16 | $103.29 | $103.25 | 700 |
| 11:14 AM | $103.41 | Down $ -0.05 | $103.41 | $103.32 | 200 |
| 11:13 AM | $103.46 | Up $0.19 | $103.46 | $103.32 | 1,200 |
| 11:12 AM | $103.27 | Up $0.09 | $103.27 | $103.26 | 200 |
| 11:10 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 100 |
| 11:10 AM | $103.18 | Up $0.00 | $103.18 | $103.18 | 0 |
| 11:09 AM | $103.18 | Up $0.02 | $103.27 | $103.18 | 200 |
| 11:08 AM | $103.15 | Down $ -0.13 | $103.28 | $103.15 | 500 |
| 11:06 AM | $103.28 | Down $ -0.10 | $103.30 | $103.26 | 900 |
| 11:06 AM | $103.28 | Up $0.00 | $103.30 | $103.26 | 0 |
| 11:04 AM | $103.38 | Up $0.12 | $103.38 | $103.34 | 600 |
| 11:04 AM | $103.38 | Up $0.00 | $103.38 | $103.34 | 0 |
| 11:01 AM | $103.26 | Down $ -0.18 | $103.35 | $103.26 | 200 |
| 11:01 AM | $103.26 | Up $0.00 | $103.35 | $103.26 | 0 |
| 11:01 AM | $103.26 | Up $0.00 | $103.35 | $103.26 | 0 |
| 11:00 AM | $103.44 | Up $0.05 | $103.44 | $103.28 | 600 |
| 10:58 AM | $103.39 | Down $ -0.03 | $103.48 | $103.39 | 700 |
| 10:58 AM | $103.39 | Up $0.00 | $103.48 | $103.39 | 0 |
| 10:56 AM | $103.42 | Up $0.12 | $103.42 | $103.38 | 800 |
| 10:56 AM | $103.42 | Up $0.00 | $103.42 | $103.38 | 0 |
| 10:55 AM | $103.30 | Up $0.08 | $103.33 | $103.30 | 600 |
| 10:52 AM | $103.22 | Up $0.09 | $103.23 | $103.22 | 400 |
| 10:52 AM | $103.22 | Up $0.00 | $103.23 | $103.22 | 0 |
| 10:52 AM | $103.22 | Up $0.00 | $103.23 | $103.22 | 0 |
| 10:51 AM | $103.13 | Down $ -0.11 | $103.25 | $103.13 | 700 |
| 10:50 AM | $103.24 | Down $ -0.02 | $103.24 | $103.22 | 200 |
| 10:49 AM | $103.26 | Up $0.15 | $103.26 | $103.11 | 900 |
| 10:48 AM | $103.12 | Down $ -0.02 | $103.12 | $103.12 | 300 |
| 10:46 AM | $103.13 | Up $0.02 | $103.13 | $103.13 | 100 |
| 10:46 AM | $103.13 | Up $0.00 | $103.13 | $103.13 | 0 |
| 10:45 AM | $103.11 | Up $0.09 | $103.11 | $103.10 | 200 |
| 10:43 AM | $103.02 | Down $ -0.18 | $103.11 | $103.02 | 200 |
| 10:43 AM | $103.02 | Up $0.00 | $103.11 | $103.02 | 0 |
| 10:42 AM | $103.20 | Up $0.12 | $103.20 | $103.09 | 900 |
| 10:41 AM | $103.08 | Up $0.08 | $103.14 | $102.94 | 7,200 |
| 10:40 AM | $103.00 | Down $ -0.09 | $103.03 | $102.95 | 3,500 |
| 10:38 AM | $103.09 | Up $0.03 | $103.12 | $103.09 | 500 |
| 10:38 AM | $103.09 | Up $0.00 | $103.12 | $103.09 | 0 |
| 10:37 AM | $103.06 | Down $ -0.09 | $103.14 | $103.06 | 800 |
| 10:36 AM | $103.15 | Up $0.05 | $103.15 | $103.07 | 600 |
| 10:35 AM | $103.10 | Up $0.15 | $103.10 | $102.94 | 1,200 |
| 10:34 AM | $102.95 | Up $0.16 | $102.95 | $102.87 | 800 |
| 10:33 AM | $102.79 | Up $0.01 | $102.79 | $102.79 | 500 |
| 10:32 AM | $102.78 | Up $0.08 | $102.78 | $102.78 | 200 |
| 10:31 AM | $102.70 | Down $ -0.01 | $102.77 | $102.70 | 400 |
| 10:30 AM | $102.71 | Up $0.11 | $102.72 | $102.70 | 600 |
| 10:29 AM | $102.60 | Up $0.08 | $102.60 | $102.50 | 1,300 |
| 10:27 AM | $102.52 | Down $ -0.21 | $102.63 | $102.52 | 200 |
| 10:27 AM | $102.52 | Up $0.00 | $102.63 | $102.52 | 0 |
| 10:26 AM | $102.73 | Down $ -0.25 | $102.97 | $102.73 | 600 |
| 10:25 AM | $102.98 | Up $0.00 | $102.98 | $102.85 | 600 |
| 10:23 AM | $102.98 | Up $0.06 | $102.98 | $102.95 | 200 |
| 10:23 AM | $102.98 | Up $0.00 | $102.98 | $102.95 | 0 |
| 10:21 AM | $102.92 | Down $ -0.21 | $103.00 | $102.92 | 700 |
| 10:21 AM | $102.92 | Up $0.00 | $103.00 | $102.92 | 0 |
| 10:20 AM | $103.13 | Up $0.07 | $103.13 | $103.13 | 100 |
| 10:19 AM | $103.06 | Down $ -0.18 | $103.15 | $102.96 | 3,300 |
| 10:18 AM | $103.24 | Up $0.18 | $103.24 | $103.23 | 500 |
| 10:16 AM | $103.06 | Down $ -0.21 | $103.18 | $103.06 | 1,000 |
| 10:16 AM | $103.06 | Up $0.00 | $103.18 | $103.06 | 0 |
| 10:15 AM | $103.27 | Up $0.19 | $103.27 | $103.08 | 1,200 |
| 10:13 AM | $103.08 | Up $0.12 | $103.08 | $102.94 | 1,000 |
| 10:13 AM | $103.08 | Up $0.00 | $103.08 | $102.94 | 0 |
| 10:11 AM | $102.96 | Down $ -0.31 | $103.14 | $102.96 | 1,500 |
| 10:11 AM | $102.96 | Up $0.00 | $103.14 | $102.96 | 0 |
| 10:10 AM | $103.27 | Down $ -0.23 | $103.45 | $103.27 | 2,600 |
| 10:09 AM | $103.50 | Down $ -0.04 | $103.59 | $103.37 | 2,500 |
| 10:08 AM | $103.54 | Down $ -0.07 | $103.54 | $103.46 | 400 |
| 10:07 AM | $103.61 | Up $0.04 | $103.61 | $103.51 | 200 |
| 10:06 AM | $103.57 | Down $ -0.09 | $103.69 | $103.48 | 800 |
| 10:05 AM | $103.66 | Up $0.32 | $103.66 | $103.53 | 500 |
| 10:04 AM | $103.34 | Up $0.20 | $103.34 | $103.07 | 1,000 |
| 10:02 AM | $103.14 | Down $ -0.17 | $103.21 | $103.14 | 1,500 |
| 10:02 AM | $103.14 | Up $0.00 | $103.21 | $103.14 | 0 |
| 10:01 AM | $103.31 | Down $ -0.03 | $103.51 | $103.31 | 2,000 |
| 10:00 AM | $103.34 | Up $0.10 | $103.43 | $103.34 | 900 |
| 09:59 AM | $103.24 | Up $0.08 | $103.24 | $103.18 | 200 |
| 09:58 AM | $103.16 | Down $ -0.27 | $103.34 | $103.16 | 300 |
| 09:57 AM | $103.43 | Up $0.40 | $103.43 | $103.21 | 700 |
| 09:56 AM | $103.03 | Down $ -0.38 | $103.32 | $103.03 | 500 |
| 09:55 AM | $103.41 | Up $0.28 | $103.41 | $103.21 | 600 |
| 09:54 AM | $103.13 | Up $0.15 | $103.13 | $103.07 | 800 |
| 09:53 AM | $102.98 | Up $0.22 | $102.98 | $102.85 | 1,800 |
| 09:52 AM | $102.76 | Down $ -0.16 | $102.83 | $102.52 | 2,800 |
| 09:51 AM | $102.92 | Down $ -0.11 | $102.92 | $102.83 | 300 |
| 09:50 AM | $103.03 | Up $0.12 | $103.20 | $102.90 | 2,900 |
| 09:49 AM | $102.91 | Up $0.41 | $102.91 | $102.60 | 1,000 |
| 09:48 AM | $102.50 | Down $ -0.41 | $102.81 | $102.50 | 800 |
| 09:47 AM | $102.91 | Up $0.19 | $103.00 | $102.78 | 1,500 |
| 09:46 AM | $102.72 | Up $0.27 | $102.80 | $102.56 | 1,100 |
| 09:45 AM | $102.45 | Down $ -0.11 | $102.66 | $102.45 | 600 |
| 09:44 AM | $102.56 | Down $ -0.30 | $102.70 | $102.46 | 2,100 |
| 09:43 AM | $102.86 | Down $ -0.56 | $103.32 | $102.86 | 800 |
| 09:42 AM | $103.42 | Up $0.32 | $103.42 | $103.12 | 1,600 |
| 09:41 AM | $103.10 | Down $ -0.43 | $103.70 | $103.03 | 3,600 |
| 09:40 AM | $103.53 | Up $0.55 | $103.68 | $102.80 | 5,400 |
| 09:39 AM | $102.98 | Down $ -0.63 | $103.32 | $102.98 | 1,400 |
| 09:37 AM | $103.62 | Down $ -0.06 | $103.62 | $103.62 | 100 |
| 09:37 AM | $103.62 | Up $0.00 | $103.62 | $103.62 | 0 |
| 09:36 AM | $103.67 | Down $ -1.06 | $104.37 | $103.67 | 1,700 |
| 09:34 AM | $104.73 | Down $ -0.27 | $105.10 | $104.73 | 1,300 |
| 09:34 AM | $104.73 | Up $0.00 | $105.10 | $104.73 | 0 |
| 09:33 AM | $105.01 | Down $ -0.81 | $105.41 | $104.93 | 1,500 |
| 09:32 AM | $105.81 | Down $ -0.10 | $106.10 | $105.79 | 1,000 |
| 09:31 AM | $105.91 | Down $ -0.10 | $106.20 | $105.90 | 1,000 |
| 09:30 AM | $106.01 | Down $ -3.12 | $108.56 | $106.01 | 2,800 |
| Previous close | $109.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/09/2026 | $103.25 | $102.95 | $103.51 | $102.54 | 19,400 |
| 04/09/2026 | $109.13 | $109.29 | $109.40 | $108.39 | 178,300 |
| 03/09/2026 | $111.48 | $110.45 | $111.61 | $109.20 | 253,400 |
| 02/09/2026 | $108.53 | $110.07 | $110.07 | $108.19 | 241,100 |
| 01/09/2026 | $111.71 | $113.04 | $113.04 | $111.35 | 262,200 |
| 31/08/2026 | $111.53 | $113.73 | $114.18 | $110.93 | 7,927,600 |
| 28/08/2026 | $113.62 | $111.75 | $113.81 | $111.21 | 407,300 |
| 27/08/2026 | $111.67 | $111.48 | $113.06 | $111.33 | 411,600 |
| 26/08/2026 | $107.61 | $105.85 | $107.61 | $105.63 | 294,900 |
| 25/08/2026 | $107.32 | $106.73 | $107.33 | $106.26 | 243,000 |
| 24/08/2026 | $108.78 | $109.53 | $110.38 | $108.53 | 281,200 |
| 21/08/2026 | $107.80 | $107.04 | $107.80 | $106.17 | 290,500 |
| 20/08/2026 | $107.39 | $106.03 | $107.61 | $105.46 | 217,200 |
| 19/08/2026 | $107.24 | $106.64 | $107.39 | $106.02 | 209,100 |
| 18/08/2026 | $104.55 | $105.09 | $105.59 | $104.19 | 214,600 |
| 17/08/2026 | $103.90 | $102.99 | $104.37 | $102.66 | 268,300 |
| 14/08/2026 | $107.31 | $106.20 | $107.38 | $105.49 | 310,400 |
| 13/08/2026 | $107.61 | $103.15 | $107.96 | $102.57 | 375,000 |
| 12/08/2026 | $108.20 | $107.26 | $108.52 | $106.67 | 136,600 |
| 11/08/2026 | $110.30 | $110.61 | $111.31 | $110.03 | 139,500 |
| 10/08/2026 | $111.41 | $110.94 | $111.73 | $110.75 | 173,500 |
| 07/08/2026 | $111.08 | $109.42 | $111.18 | $109.24 | 191,300 |
| 06/08/2026 | $108.96 | $106.83 | $109.04 | $106.33 | 223,300 |
| 05/08/2026 | $107.28 | $107.23 | $107.84 | $106.71 | 146,300 |
| 04/08/2026 | $108.90 | $107.63 | $109.19 | $107.15 | 454,800 |
| 31/07/2026 | $105.28 | $105.76 | $105.90 | $104.44 | 173,000 |
| 30/07/2026 | $104.42 | $103.50 | $104.66 | $103.04 | 210,200 |
| 29/07/2026 | $109.65 | $110.07 | $111.71 | $109.34 | 320,400 |
| 28/07/2026 | $106.62 | $105.61 | $106.85 | $105.40 | 214,000 |
| 27/07/2026 | $100.43 | $100.66 | $102.00 | $100.07 | 225,600 |
Graphs are not available, please refer to the detailed table