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

Descartes Sys Group (TSX: DSG )

133.51 +0.67 (+0.50%)
Streaming Delayed Price Updated: 3:47 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 29, 2008 3.570 3.590 3.480 3.560 117,449 +0.04(+1.14%)
Feb 28, 2008 3.600 3.600 3.430 3.520 51,333 -0.03(-0.85%)
Feb 27, 2008 3.620 3.620 3.500 3.550 77,900 -0.01(-0.28%)
Feb 26, 2008 3.670 3.700 3.560 3.560 89,836 -0.12(-3.26%)
Feb 25, 2008 3.730 3.730 3.660 3.680 27,323 -0.05(-1.34%)
Feb 22, 2008 3.740 3.870 3.680 3.730 32,440 -0.01(-0.27%)
Feb 21, 2008 3.830 3.830 3.730 3.740 45,740 -0.06(-1.58%)
Feb 20, 2008 3.750 3.840 3.750 3.800 15,370 +0.01(+0.26%)
Feb 19, 2008 3.850 3.870 3.750 3.790 21,281 -0.01(-0.26%)
Feb 18, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 15, 2008 3.820 3.900 3.710 3.800 32,525 -0.05(-1.30%)
Feb 14, 2008 3.760 3.860 3.730 3.850 13,164 +0.07(+1.85%)
Feb 13, 2008 3.760 3.810 3.760 3.780 35,698 -0.01(-0.26%)
Feb 12, 2008 3.770 3.820 3.750 3.790 16,680 -0.08(-2.07%)
Feb 11, 2008 3.820 3.870 3.760 3.870 15,460 +0.06(+1.57%)
Feb 08, 2008 3.720 3.820 3.720 3.810 27,783 -0.08(-2.06%)
Feb 07, 2008 3.770 4.100 3.750 3.890 32,885 +0.09(+2.37%)
Feb 06, 2008 3.840 3.840 3.750 3.800 28,758 +0.00(+0.00%)
Feb 05, 2008 3.720 3.840 3.710 3.800 59,472 +0.09(+2.43%)
Feb 04, 2008 3.750 3.840 3.700 3.710 19,261 -0.09(-2.37%)
Feb 01, 2008 3.770 3.800 3.700 3.800 204,540 +0.03(+0.80%)
Jan 31, 2008 3.650 3.770 3.650 3.770 14,430 +0.06(+1.62%)
Jan 30, 2008 3.800 3.800 3.650 3.710 15,162 -0.03(-0.80%)
Jan 29, 2008 3.700 3.780 3.680 3.740 15,350 +0.00(+0.00%)
Jan 28, 2008 3.660 3.780 3.650 3.740 13,470 +0.07(+1.91%)
Jan 25, 2008 3.750 3.790 3.650 3.670 41,143 -0.08(-2.13%)
Jan 24, 2008 3.780 3.830 3.740 3.750 27,815 +0.02(+0.54%)
Jan 23, 2008 3.700 3.740 3.630 3.730 437,634 -0.04(-1.06%)
Jan 22, 2008 3.500 3.800 3.500 3.770 116,315 +0.04(+1.07%)
Jan 21, 2008 3.770 3.890 3.520 3.730 43,989 -0.22(-5.57%)
Jan 18, 2008 3.900 4.050 3.870 3.950 421,513 +0.05(+1.28%)
Jan 17, 2008 4.110 4.130 3.900 3.900 65,120 -0.23(-5.57%)
Jan 16, 2008 4.020 4.170 4.000 4.130 49,138 -0.05(-1.20%)
Jan 15, 2008 4.150 4.180 4.060 4.180 10,645 -0.02(-0.48%)
Jan 14, 2008 4.090 4.250 4.050 4.200 82,817 +0.11(+2.69%)
Jan 11, 2008 4.200 4.200 4.050 4.090 51,082 -0.11(-2.62%)
Jan 10, 2008 4.100 4.200 4.050 4.200 69,048 +0.07(+1.69%)
Jan 09, 2008 4.230 4.230 4.100 4.130 32,754 -0.07(-1.67%)
Jan 08, 2008 4.360 4.360 4.170 4.200 120,175 +0.06(+1.45%)
Jan 07, 2008 4.170 4.300 4.140 4.140 150,503 -0.11(-2.59%)
Jan 04, 2008 4.190 4.490 4.190 4.250 460,057 +0.05(+1.19%)
Jan 03, 2008 4.150 4.250 4.140 4.200 55,575 +0.05(+1.20%)
Jan 02, 2008 4.150 4.180 4.110 4.150 24,770 -0.01(-0.24%)
Jan 01, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Dec 31, 2007 4.050 4.240 4.000 4.160 79,850 +0.15(+3.74%)
Dec 28, 2007 4.000 4.050 4.000 4.010 15,990 +0.00(+0.00%)
Dec 27, 2007 3.960 4.050 3.960 4.010 29,630 +0.01(+0.25%)
Dec 26, 2007 3.960 4.040 3.910 4.000 83,741 +0.00(+0.00%)
Dec 24, 2007 3.960 4.040 3.910 4.000 83,741 -0.02(-0.50%)
Dec 21, 2007 4.000 4.050 3.900 4.020 59,176 +0.07(+1.77%)
Dec 20, 2007 3.800 3.950 3.800 3.950 1,577,810 +0.08(+2.07%)
Dec 19, 2007 3.870 3.940 3.800 3.870 56,715 +0.03(+0.78%)
Dec 18, 2007 3.900 3.940 3.820 3.840 23,130 -0.10(-2.54%)
Dec 17, 2007 3.930 3.950 3.920 3.940 27,565 -0.07(-1.75%)
Dec 14, 2007 4.050 4.070 4.000 4.010 54,556 -0.04(-0.99%)
Dec 13, 2007 4.020 4.100 4.000 4.050 62,941 -0.07(-1.70%)
Dec 12, 2007 4.040 4.250 3.940 4.120 281,359 +0.14(+3.52%)
Dec 11, 2007 4.240 4.240 3.940 3.980 99,867 -0.05(-1.24%)
Dec 10, 2007 4.050 4.190 4.020 4.030 55,900 -0.04(-0.98%)
Dec 07, 2007 4.060 4.230 4.060 4.070 66,415 -0.04(-0.97%)
Dec 06, 2007 4.140 4.140 4.050 4.110 44,130 +0.06(+1.48%)
Dec 05, 2007 4.030 4.090 4.030 4.050 87,863 +0.02(+0.50%)
Dec 04, 2007 4.120 4.170 4.030 4.030 284,001 -0.12(-2.89%)
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.