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

Descartes Sys Group (TSX: DSG )

125.86 +1.13 (+0.91%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Oct 30, 2009 5.750 5.750 5.600 5.610 61,826 -0.14(-2.43%)
Oct 29, 2009 5.690 5.790 5.600 5.750 117,230 +0.12(+2.13%)
Oct 28, 2009 5.740 5.750 5.510 5.630 156,834 -0.08(-1.40%)
Oct 27, 2009 5.660 5.740 5.650 5.710 28,656 +0.06(+1.06%)
Oct 26, 2009 5.700 5.780 5.650 5.650 30,466 -0.05(-0.88%)
Oct 23, 2009 5.820 5.770 5.650 5.700 57,545 -0.12(-2.06%)
Oct 22, 2009 5.880 5.880 5.760 5.820 176,972 -0.05(-0.85%)
Oct 21, 2009 5.760 5.900 5.760 5.870 67,928 +0.06(+1.03%)
Oct 20, 2009 5.840 5.900 5.760 5.810 124,457 -0.04(-0.68%)
Oct 19, 2009 5.760 5.850 5.750 5.850 43,455 +0.06(+1.04%)
Oct 16, 2009 5.760 5.820 5.730 5.790 18,054 +0.00(+0.00%)
Oct 15, 2009 5.860 5.900 5.750 5.790 155,647 -0.06(-1.03%)
Oct 14, 2009 5.900 5.900 5.850 5.850 75,504 -0.01(-0.17%)
Oct 13, 2009 5.860 5.920 5.770 5.860 134,867 -0.04(-0.68%)
Oct 09, 2009 5.890 5.940 5.840 5.900 173,329 -0.06(-1.01%)
Oct 08, 2009 5.990 6.000 5.900 5.960 257,898 -0.03(-0.50%)
Oct 07, 2009 6.000 6.000 5.910 5.990 109,282 +0.02(+0.34%)
Oct 06, 2009 6.000 6.100 5.750 5.970 307,593 +0.00(+0.00%)
Oct 05, 2009 6.000 6.100 5.950 5.970 353,166 +0.03(+0.51%)
Oct 02, 2009 5.900 5.940 5.830 5.940 280,858 -0.01(-0.17%)
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.