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

Descartes Sys Group (TSX: DSG )

132.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 7.040 7.040 7.010 7.020 2,940 -0.02(-0.28%)
Dec 30, 2010 7.060 7.060 7.010 7.040 9,563 -0.01(-0.14%)
Dec 29, 2010 6.940 7.050 6.820 7.050 23,193 +0.11(+1.59%)
Dec 24, 2010 6.840 6.940 6.840 6.940 6,373 +0.04(+0.58%)
Dec 23, 2010 6.870 6.930 6.810 6.900 62,620 -0.01(-0.14%)
Dec 22, 2010 6.980 7.000 6.850 6.910 54,542 -0.07(-1.00%)
Dec 21, 2010 7.040 7.100 6.960 6.980 67,950 -0.10(-1.41%)
Dec 20, 2010 7.130 7.130 6.980 7.080 83,774 -0.01(-0.14%)
Dec 17, 2010 7.170 7.170 7.040 7.090 23,987 -0.09(-1.25%)
Dec 16, 2010 7.100 7.200 7.070 7.180 89,055 +0.03(+0.42%)
Dec 15, 2010 7.160 7.200 7.110 7.150 302,170 +0.00(+0.00%)
Dec 14, 2010 7.100 7.260 7.100 7.150 196,537 +0.01(+0.14%)
Dec 13, 2010 7.140 7.200 7.100 7.140 73,067 -0.04(-0.56%)
Dec 10, 2010 7.160 7.200 7.070 7.180 39,891 +0.06(+0.84%)
Dec 09, 2010 7.060 7.120 7.000 7.120 334,961 +0.02(+0.28%)
Dec 08, 2010 7.110 7.140 7.010 7.100 115,494 -0.02(-0.28%)
Dec 07, 2010 7.150 7.150 7.060 7.120 88,306 -0.06(-0.84%)
Dec 06, 2010 7.250 7.250 7.110 7.180 122,510 +0.01(+0.14%)
Dec 03, 2010 7.100 7.190 7.030 7.170 114,020 -0.01(-0.14%)
Dec 02, 2010 7.050 7.180 6.950 7.180 109,978 +0.07(+0.98%)
Dec 01, 2010 7.060 7.110 6.960 7.110 85,109 +0.11(+1.57%)
Nov 30, 2010 6.810 7.000 6.800 7.000 111,808 +0.03(+0.43%)
Nov 29, 2010 6.900 7.000 6.900 6.970 150,496 +0.03(+0.43%)
Nov 26, 2010 6.970 6.970 6.900 6.940 17,100 -0.01(-0.14%)
Nov 25, 2010 6.970 6.970 6.900 6.950 64,889 -0.03(-0.43%)
Nov 24, 2010 6.930 7.000 6.930 6.980 15,515 -0.02(-0.29%)
Nov 23, 2010 7.000 7.050 6.900 7.000 28,558 -0.01(-0.14%)
Nov 22, 2010 7.060 7.070 6.910 7.010 57,096 -0.04(-0.57%)
Nov 19, 2010 6.900 7.100 6.900 7.050 132,958 +0.13(+1.88%)
Nov 18, 2010 6.900 6.970 6.900 6.920 45,914 +0.02(+0.29%)
Nov 17, 2010 6.900 6.900 6.830 6.900 30,546 +0.01(+0.15%)
Nov 16, 2010 6.970 6.970 6.800 6.890 11,740 -0.08(-1.15%)
Nov 15, 2010 7.000 7.000 6.950 6.970 5,600 -0.01(-0.14%)
Nov 12, 2010 7.050 7.050 6.820 6.980 97,476 -0.09(-1.27%)
Nov 11, 2010 7.100 7.140 7.020 7.070 216,848 -0.07(-0.98%)
Nov 10, 2010 6.850 7.150 6.850 7.140 106,445 +0.34(+5.00%)
Nov 09, 2010 6.750 6.880 6.730 6.800 32,935 +0.05(+0.74%)
Nov 08, 2010 6.790 6.790 6.700 6.750 27,216 +0.01(+0.15%)
Nov 05, 2010 6.550 6.800 6.510 6.740 123,628 +0.23(+3.53%)
Nov 04, 2010 6.400 6.530 6.400 6.510 304,783 +0.11(+1.72%)
Nov 03, 2010 6.460 6.460 6.350 6.400 36,050 +0.00(+0.00%)
Nov 02, 2010 6.450 6.500 6.400 6.400 16,268 -0.02(-0.31%)
Nov 01, 2010 6.450 6.530 6.270 6.420 425,084 -0.02(-0.31%)
Oct 29, 2010 6.500 6.500 6.320 6.440 56,228 -0.04(-0.62%)
Oct 28, 2010 6.250 6.490 6.240 6.480 187,855 +0.23(+3.68%)
Oct 27, 2010 6.220 6.250 6.220 6.250 21,846 +0.05(+0.81%)
Oct 25, 2010 6.310 6.350 6.200 6.200 187,622 -0.09(-1.43%)
Oct 22, 2010 6.290 6.300 6.260 6.290 4,115 -0.01(-0.16%)
Oct 21, 2010 6.370 6.370 6.200 6.300 107,243 -0.05(-0.79%)
Oct 20, 2010 6.350 6.350 6.300 6.350 40,470 -0.01(-0.16%)
Oct 19, 2010 6.400 6.400 6.350 6.360 20,969 -0.02(-0.31%)
Oct 18, 2010 6.400 6.400 6.350 6.380 56,987 -0.02(-0.31%)
Oct 15, 2010 6.400 6.400 6.350 6.400 92,300 +0.01(+0.16%)
Oct 14, 2010 6.380 6.450 6.350 6.390 20,034 -0.02(-0.31%)
Oct 13, 2010 6.400 6.500 6.380 6.410 94,704 +0.03(+0.47%)
Oct 12, 2010 6.410 6.410 6.330 6.380 111,905 -0.02(-0.31%)
Oct 08, 2010 6.440 6.490 6.360 6.400 62,865 -0.01(-0.16%)
Oct 07, 2010 6.450 6.510 6.410 6.410 110,664 +0.01(+0.16%)
Oct 06, 2010 6.500 6.500 6.240 6.400 164,067 -0.06(-0.93%)
Oct 05, 2010 6.500 6.500 6.450 6.460 69,801 -0.01(-0.15%)
Oct 04, 2010 6.500 6.500 6.410 6.470 26,531 -0.03(-0.46%)
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.