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