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

Descartes Sys Group (TSX: DSG )

132.75 -0.09 (-0.07%)
Streaming Delayed Price Updated: 11:08 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, 2008 3.530 3.660 3.530 3.580 33,905 +0.00(+0.00%)
Mar 28, 2008 3.520 3.730 3.520 3.580 40,862 +0.02(+0.56%)
Mar 27, 2008 3.520 3.580 3.520 3.560 54,236 +0.04(+1.14%)
Mar 26, 2008 3.570 3.570 3.450 3.520 53,829 -0.01(-0.28%)
Mar 25, 2008 3.610 3.630 3.520 3.530 111,313 -0.04(-1.12%)
Mar 24, 2008 3.570 3.600 3.500 3.570 42,150 +0.00(+0.00%)
Mar 21, 2008 3.560 3.580 3.500 3.570 66,225 +0.00(+0.00%)
Mar 20, 2008 3.560 3.580 3.500 3.570 66,225 +0.02(+0.56%)
Mar 19, 2008 3.520 3.610 3.470 3.550 1,214,860 +0.00(+0.00%)
Mar 18, 2008 3.400 3.860 3.400 3.550 143,172 +0.15(+4.41%)
Mar 17, 2008 3.590 3.670 3.370 3.400 66,044 -0.23(-6.34%)
Mar 14, 2008 3.670 3.690 3.600 3.630 89,415 -0.06(-1.63%)
Mar 13, 2008 3.750 3.750 3.670 3.690 25,464 -0.06(-1.60%)
Mar 12, 2008 3.740 3.770 3.730 3.750 36,776 +0.04(+1.08%)
Mar 11, 2008 3.650 3.710 3.610 3.710 83,392 +0.06(+1.64%)
Mar 10, 2008 3.610 3.680 3.610 3.650 21,449 +0.00(+0.00%)
Mar 07, 2008 3.730 3.730 3.590 3.650 24,980 +0.00(+0.00%)
Mar 06, 2008 3.600 3.720 3.570 3.650 63,756 +0.09(+2.53%)
Mar 05, 2008 3.600 3.650 3.470 3.560 57,487 -0.02(-0.56%)
Mar 04, 2008 3.570 3.640 3.540 3.580 74,070 +0.03(+0.85%)
Mar 03, 2008 3.550 3.610 3.480 3.550 1,092,597 -0.01(-0.28%)
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%)
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.