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

Descartes Sys Group (TSX: DSG )

132.88 +0.04 (+0.03%)
Streaming Delayed Price Updated: 2:16 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 (%)
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%)
Nov 01, 2006 4.020 4.100 4.000 4.080 41,905 -0.02(-0.49%)
Oct 31, 2006 4.090 4.120 4.000 4.100 90,635 +0.00(+0.00%)
Oct 30, 2006 4.070 4.130 4.070 4.100 19,475 +0.01(+0.24%)
Oct 27, 2006 4.110 4.130 4.050 4.090 32,315 -0.02(-0.49%)
Oct 26, 2006 4.100 4.110 4.030 4.110 55,363 +0.03(+0.74%)
Oct 25, 2006 4.000 4.130 4.000 4.080 73,486 +0.08(+2.00%)
Oct 24, 2006 4.090 4.090 3.940 4.000 79,109 -0.04(-0.99%)
Oct 23, 2006 3.910 4.080 3.910 4.040 531,816 +0.13(+3.32%)
Oct 20, 2006 3.900 3.950 3.900 3.910 29,000 -0.04(-1.01%)
Oct 19, 2006 4.100 4.100 3.900 3.950 77,761 -0.07(-1.74%)
Oct 18, 2006 4.150 4.150 3.970 4.020 41,692 -0.02(-0.50%)
Oct 17, 2006 4.170 4.170 4.040 4.040 208,101 -0.16(-3.81%)
Oct 16, 2006 4.230 4.230 4.160 4.200 249,766 +0.10(+2.44%)
Oct 13, 2006 4.250 4.250 4.070 4.100 67,852 -0.12(-2.84%)
Oct 12, 2006 4.110 4.260 4.060 4.220 84,294 +0.15(+3.69%)
Oct 11, 2006 4.150 4.250 4.050 4.070 123,270 -0.10(-2.40%)
Oct 10, 2006 4.250 4.300 4.150 4.170 50,672 -0.03(-0.71%)
Oct 09, 2006 4.280 4.280 4.200 4.200 22,570 +0.00(+0.00%)
Oct 06, 2006 4.280 4.280 4.200 4.200 22,570 -0.05(-1.18%)
Oct 05, 2006 4.300 4.320 4.220 4.250 15,413 +0.00(+0.00%)
Oct 04, 2006 4.220 4.360 4.200 4.250 5,105 +0.03(+0.71%)
Oct 03, 2006 4.240 4.300 4.170 4.220 28,031 +0.04(+0.96%)
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.