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

Descartes Sys Group (TSX: DSG )

133.08 +0.24 (+0.18%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Mar 31, 2009 3.650 3.700 3.580 3.600 29,465 -0.06(-1.64%)
Mar 30, 2009 3.840 3.800 3.660 3.660 142,277 +0.03(+0.83%)
Mar 26, 2009 3.550 3.650 3.550 3.630 22,270 +0.08(+2.25%)
Mar 25, 2009 3.590 3.600 3.500 3.550 20,200 +0.05(+1.43%)
Mar 24, 2009 3.410 3.550 3.420 3.500 30,750 +0.14(+4.17%)
Mar 23, 2009 3.330 3.360 3.310 3.360 33,767 +0.04(+1.20%)
Mar 20, 2009 3.320 3.320 3.320 3.320 6,495 +0.00(+0.00%)
Mar 19, 2009 3.330 3.330 3.320 3.320 9,584 +0.00(+0.00%)
Mar 18, 2009 3.320 3.350 3.320 3.320 15,600 +0.00(+0.00%)
Mar 17, 2009 3.320 3.390 3.320 3.320 27,835 +0.00(+0.00%)
Mar 16, 2009 3.300 3.350 3.250 3.320 30,235 +0.07(+2.15%)
Mar 13, 2009 3.170 3.260 3.170 3.250 11,946 +0.10(+3.17%)
Mar 12, 2009 3.050 3.170 3.050 3.150 30,072 +0.07(+2.27%)
Mar 11, 2009 2.920 3.080 2.900 3.080 433,795 +0.30(+10.79%)
Mar 10, 2009 2.720 2.880 2.720 2.780 12,875 -0.06(-2.11%)
Mar 09, 2009 2.730 2.840 2.730 2.840 34,232 +0.10(+3.65%)
Mar 06, 2009 2.750 2.790 2.710 2.740 14,050 -0.01(-0.36%)
Mar 05, 2009 2.840 2.840 2.750 2.750 5,420 -0.05(-1.79%)
Mar 04, 2009 2.800 2.810 2.760 2.800 43,572 -0.01(-0.36%)
Mar 02, 2009 2.930 2.950 2.810 2.810 200,280 -0.13(-4.42%)
Feb 27, 2009 2.950 2.950 2.900 2.940 43,670 +0.01(+0.34%)
Feb 26, 2009 2.990 2.990 2.920 2.930 41,650 -0.02(-0.68%)
Feb 25, 2009 2.930 2.950 2.910 2.950 9,548 +0.05(+1.72%)
Feb 24, 2009 2.900 2.930 2.760 2.900 196,987 +0.00(+0.00%)
Feb 23, 2009 2.930 2.930 2.900 2.900 218,297 +0.00(+0.00%)
Feb 20, 2009 3.090 3.090 2.820 2.900 25,680 -0.18(-5.84%)
Feb 19, 2009 3.240 3.240 3.080 3.080 1,931 -0.17(-5.23%)
Feb 18, 2009 3.300 3.300 3.200 3.250 19,815 -0.05(-1.52%)
Feb 17, 2009 3.400 3.400 3.300 3.300 12,116 -0.02(-0.60%)
Feb 13, 2009 3.330 3.450 3.270 3.320 26,448 -0.07(-2.06%)
Feb 12, 2009 3.360 3.500 3.360 3.390 13,450 -0.11(-3.14%)
Feb 11, 2009 3.280 3.500 3.280 3.500 2,950 -0.02(-0.57%)
Feb 10, 2009 3.440 3.540 3.440 3.520 5,037 +0.07(+2.03%)
Feb 09, 2009 3.400 3.460 3.400 3.450 34,756 +0.01(+0.29%)
Feb 06, 2009 3.440 3.480 3.410 3.440 44,370 -0.01(-0.29%)
Feb 05, 2009 3.350 3.450 3.350 3.450 45,164 +0.01(+0.29%)
Feb 04, 2009 3.430 3.460 3.430 3.440 31,032 -0.03(-0.86%)
Feb 03, 2009 3.310 3.510 3.310 3.470 14,620 +0.09(+2.66%)
Feb 02, 2009 3.240 3.380 3.240 3.380 4,171 +0.06(+1.81%)
Jan 30, 2009 3.280 3.350 3.280 3.320 208,825 -0.06(-1.78%)
Jan 29, 2009 3.380 3.400 3.380 3.380 302,300 +0.03(+0.90%)
Jan 28, 2009 3.420 3.430 3.350 3.350 12,600 +0.01(+0.30%)
Jan 27, 2009 3.380 3.380 3.340 3.340 500 +0.03(+0.91%)
Jan 26, 2009 3.380 3.380 3.270 3.310 163,530 -0.08(-2.36%)
Jan 23, 2009 3.330 3.390 3.230 3.390 4,842 +0.04(+1.19%)
Jan 22, 2009 3.390 3.390 3.320 3.350 414,831 +0.13(+4.04%)
Jan 21, 2009 3.310 3.400 3.210 3.220 16,100 -0.18(-5.29%)
Jan 20, 2009 3.340 3.410 3.300 3.400 25,115 +0.07(+2.10%)
Jan 19, 2009 3.390 3.410 3.320 3.330 4,780 -0.04(-1.19%)
Jan 16, 2009 3.360 3.370 3.270 3.370 13,508 -0.02(-0.59%)
Jan 15, 2009 3.450 3.500 3.390 3.390 29,340 -0.10(-2.87%)
Jan 14, 2009 3.420 3.490 3.390 3.490 31,100 +0.04(+1.16%)
Jan 13, 2009 3.320 3.450 3.320 3.450 64,145 +0.05(+1.47%)
Jan 12, 2009 3.350 3.410 3.330 3.400 75,605 +0.04(+1.19%)
Jan 09, 2009 3.350 3.450 3.350 3.360 25,765 +0.01(+0.30%)
Jan 08, 2009 3.390 3.400 3.350 3.350 8,930 -0.13(-3.74%)
Jan 07, 2009 3.460 3.550 3.400 3.480 32,263 -0.07(-1.97%)
Jan 06, 2009 3.510 3.600 3.510 3.550 93,240 +0.05(+1.43%)
Jan 05, 2009 3.570 3.570 3.500 3.500 28,900 -0.06(-1.69%)
Jan 02, 2009 3.560 3.580 3.560 3.560 6,527 +0.00(+0.00%)
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.