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

Descartes Sys Group (TSX: DSG )

132.48 -0.36 (-0.27%)
Streaming Delayed Price Updated: 1:33 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 (%)
Feb 28, 2006 3.890 4.130 3.800 4.060 135,225 +0.31(+8.27%)
Feb 27, 2006 3.850 3.850 3.750 3.750 24,140 -0.09(-2.34%)
Feb 24, 2006 3.750 3.880 3.750 3.840 53,388 +0.02(+0.52%)
Feb 23, 2006 3.750 3.850 3.720 3.820 28,476 +0.05(+1.33%)
Feb 22, 2006 3.650 3.840 3.650 3.770 132,575 +0.09(+2.45%)
Feb 21, 2006 3.770 3.770 3.650 3.680 55,813 -0.20(-5.15%)
Feb 17, 2006 3.700 3.880 3.700 3.880 29,400 +0.25(+6.89%)
Feb 15, 2006 3.630 3.660 3.600 3.630 144,489 -0.03(-0.82%)
Feb 14, 2006 3.620 3.690 3.600 3.660 716,210 +0.03(+0.83%)
Feb 13, 2006 3.600 3.690 3.600 3.630 20,665 +0.01(+0.28%)
Feb 10, 2006 3.640 3.700 3.580 3.620 476,652 -0.01(-0.28%)
Feb 09, 2006 3.640 3.640 3.600 3.630 29,565 +0.00(+0.00%)
Feb 08, 2006 3.680 3.750 3.540 3.630 77,829 +0.01(+0.28%)
Feb 07, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 02, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 01, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
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%)
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.