Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

133.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 30, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 27, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 26, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 25, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 24, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 23, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 20, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 19, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 18, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 17, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 13, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 12, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 11, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 10, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 09, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 05, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 04, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 30, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 29, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 28, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 23, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 22, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 21, 2005 3.500 3.680 3.620 3.620 114,000 +0.00(+0.00%)
Dec 20, 2005 3.500 3.680 3.620 3.620 114,000 +0.11(+3.13%)
Dec 19, 2005 3.540 3.550 3.500 3.510 27,893 -0.03(-0.85%)
Dec 16, 2005 3.500 3.640 3.400 3.540 115,737 +0.04(+1.14%)
Dec 15, 2005 3.520 3.600 3.500 3.500 189,190 -0.06(-1.69%)
Dec 14, 2005 3.500 3.580 3.410 3.560 64,200 +0.05(+1.42%)
Dec 13, 2005 3.670 3.750 3.510 3.510 65,815 -0.13(-3.57%)
Dec 12, 2005 3.400 3.640 3.400 3.640 83,287 +0.17(+4.90%)
Dec 09, 2005 3.450 3.500 3.350 3.470 98,382 +0.07(+2.06%)
Dec 08, 2005 3.320 3.500 3.320 3.400 1,405,970 +0.09(+2.72%)
Dec 07, 2005 3.260 3.370 3.250 3.310 107,696 +0.06(+1.85%)
Dec 06, 2005 3.230 3.340 3.150 3.250 250,500 +0.01(+0.31%)
Dec 05, 2005 3.000 3.250 3.000 3.240 345,987 +0.19(+6.23%)
Dec 02, 2005 3.000 3.060 2.950 3.050 217,812 +0.05(+1.67%)
Dec 01, 2005 2.810 3.020 2.780 3.000 856,351 +0.25(+9.09%)
Nov 30, 2005 2.750 2.750 2.650 2.750 88,545 +0.02(+0.73%)
Nov 29, 2005 2.810 2.810 2.720 2.730 7,000 -0.09(-3.19%)
Nov 28, 2005 2.710 2.820 2.680 2.820 36,085 +0.11(+4.06%)
Nov 25, 2005 2.710 2.750 2.700 2.710 33,245 -0.01(-0.37%)
Nov 23, 2005 2.750 2.750 2.660 2.720 35,503 -0.04(-1.45%)
Nov 22, 2005 2.750 2.790 2.750 2.760 8,153 +0.01(+0.36%)
Nov 21, 2005 2.800 2.810 2.750 2.750 21,690 -0.07(-2.48%)
Nov 18, 2005 2.870 2.880 2.820 2.820 16,200 -0.05(-1.74%)
Nov 17, 2005 2.850 2.890 2.820 2.870 30,155 +0.05(+1.77%)
Nov 16, 2005 2.850 2.950 2.800 2.820 17,502 +0.01(+0.36%)
Nov 15, 2005 2.900 2.940 2.780 2.810 87,642 -0.09(-3.10%)
Nov 14, 2005 2.850 3.000 2.850 2.900 49,880 +0.05(+1.75%)
Nov 11, 2005 2.800 2.870 2.800 2.850 9,913 +0.05(+1.79%)
Nov 10, 2005 2.830 2.850 2.750 2.800 71,300 -0.06(-2.10%)
Nov 09, 2005 2.800 2.910 2.760 2.860 1,456,250 +0.07(+2.51%)
Nov 08, 2005 2.700 2.800 2.650 2.790 1,580,950 +0.09(+3.33%)
Nov 07, 2005 2.620 2.800 2.610 2.700 18,180 +0.06(+2.27%)
Nov 04, 2005 2.650 2.690 2.640 2.640 5,430 -0.06(-2.22%)
Nov 03, 2005 2.660 2.800 2.660 2.700 251,100 +0.04(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.