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, 2007 4.630 4.630 4.570 4.610 174,283 -0.01(-0.22%)
Jan 30, 2007 4.560 4.640 4.530 4.620 157,841 +0.08(+1.76%)
Jan 29, 2007 4.620 4.640 4.510 4.540 46,950 -0.05(-1.09%)
Jan 26, 2007 4.530 4.600 4.500 4.590 13,840 +0.09(+2.00%)
Jan 25, 2007 4.650 4.650 4.460 4.500 69,900 -0.12(-2.60%)
Jan 24, 2007 4.680 4.700 4.440 4.620 456,758 -0.03(-0.65%)
Jan 23, 2007 4.570 4.670 4.520 4.650 108,332 +0.12(+2.65%)
Jan 22, 2007 4.450 4.600 4.420 4.530 71,770 +0.03(+0.67%)
Jan 19, 2007 4.500 4.640 4.460 4.500 312,800 +0.00(+0.00%)
Jan 18, 2007 4.570 4.640 4.460 4.500 88,657 -0.14(-3.02%)
Jan 17, 2007 4.380 4.680 4.290 4.640 344,991 +0.29(+6.67%)
Jan 16, 2007 4.260 4.370 4.220 4.350 84,675 +0.06(+1.40%)
Jan 12, 2007 4.250 4.300 4.130 4.290 43,320 +0.03(+0.70%)
Jan 11, 2007 4.260 4.340 4.200 4.260 163,845 -0.01(-0.23%)
Jan 10, 2007 4.190 4.280 4.190 4.270 42,750 +0.01(+0.23%)
Jan 09, 2007 4.240 4.280 4.190 4.260 50,892 +0.04(+0.95%)
Jan 08, 2007 4.100 4.280 4.050 4.220 51,475 +0.12(+2.93%)
Jan 05, 2007 4.120 4.150 4.060 4.100 100,750 -0.07(-1.68%)
Jan 04, 2007 4.200 4.200 4.100 4.170 50,610 +0.04(+0.97%)
Jan 03, 2007 4.250 4.250 4.130 4.130 45,775 -0.17(-3.95%)
Dec 29, 2006 4.260 4.300 4.250 4.300 17,803 +0.04(+0.94%)
Dec 28, 2006 4.210 4.280 4.210 4.260 7,872 +0.04(+0.95%)
Dec 27, 2006 4.300 4.320 4.220 4.220 36,350 -0.04(-0.94%)
Dec 26, 2006 4.260 4.300 4.230 4.260 50,559 +0.00(+0.00%)
Dec 22, 2006 4.260 4.300 4.230 4.260 50,559 -0.03(-0.70%)
Dec 21, 2006 4.310 4.350 4.270 4.290 54,438 -0.04(-0.92%)
Dec 20, 2006 4.300 4.350 4.250 4.330 33,040 +0.00(+0.00%)
Dec 19, 2006 4.350 4.350 4.300 4.330 29,188 +0.00(+0.00%)
Dec 18, 2006 4.360 4.360 4.280 4.330 26,877 -0.02(-0.46%)
Dec 15, 2006 4.360 4.400 4.320 4.350 12,017 +0.00(+0.00%)
Dec 14, 2006 4.220 4.370 4.200 4.350 79,381 +0.12(+2.84%)
Dec 13, 2006 4.200 4.270 4.180 4.230 180,448 +0.03(+0.71%)
Dec 12, 2006 4.130 4.200 4.100 4.200 49,510 +0.04(+0.96%)
Dec 11, 2006 4.150 4.190 4.100 4.160 80,128 -0.04(-0.95%)
Dec 08, 2006 4.170 4.230 4.160 4.200 10,088 +0.00(+0.00%)
Dec 07, 2006 4.220 4.330 4.140 4.200 169,391 -0.04(-0.94%)
Dec 06, 2006 4.330 4.330 4.230 4.240 52,302 -0.10(-2.30%)
Dec 05, 2006 4.350 4.380 4.300 4.340 56,403 -0.03(-0.69%)
Dec 04, 2006 4.390 4.400 4.350 4.370 30,237 -0.06(-1.35%)
Dec 01, 2006 4.410 4.450 4.350 4.430 453,670 -0.02(-0.45%)
Nov 30, 2006 4.510 4.690 4.400 4.450 153,808 -0.05(-1.11%)
Nov 29, 2006 4.320 4.540 4.300 4.500 350,367 +0.18(+4.17%)
Nov 28, 2006 4.310 4.330 4.300 4.320 32,805 +0.02(+0.47%)
Nov 27, 2006 4.400 4.400 4.270 4.300 383,102 -0.17(-3.80%)
Nov 24, 2006 4.290 4.600 4.280 4.470 96,128 +0.16(+3.71%)
Nov 22, 2006 4.200 4.320 4.200 4.310 387,286 +0.11(+2.62%)
Nov 21, 2006 4.200 4.250 4.160 4.200 58,454 -0.01(-0.24%)
Nov 20, 2006 4.200 4.260 4.150 4.210 92,946 +0.01(+0.24%)
Nov 17, 2006 4.210 4.230 4.150 4.200 19,300 -0.01(-0.24%)
Nov 16, 2006 4.190 4.220 4.150 4.210 21,915 +0.01(+0.24%)
Nov 15, 2006 4.200 4.230 4.150 4.200 806,900 +0.00(+0.00%)
Nov 14, 2006 4.240 4.240 4.150 4.200 48,914 -0.02(-0.47%)
Nov 13, 2006 4.150 4.250 4.130 4.220 69,155 +0.07(+1.69%)
Nov 10, 2006 4.230 4.230 4.110 4.150 26,605 -0.06(-1.43%)
Nov 09, 2006 4.180 4.280 4.180 4.210 83,355 +0.01(+0.24%)
Nov 08, 2006 4.190 4.210 4.100 4.200 67,199 +0.00(+0.00%)
Nov 07, 2006 4.180 4.240 4.180 4.200 43,791 +0.01(+0.24%)
Nov 06, 2006 4.150 4.300 4.150 4.190 43,338 +0.04(+0.96%)
Nov 03, 2006 4.080 4.190 4.080 4.150 39,810 +0.06(+1.47%)
Nov 02, 2006 4.110 4.120 4.040 4.090 305,464 +0.01(+0.25%)
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.