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

Descartes Sys Group (TSX: DSG )

126.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2011 6.560 6.610 6.470 6.500 13,169 -0.15(-2.26%)
Sep 29, 2011 6.700 6.760 6.610 6.650 232,666 +0.05(+0.76%)
Sep 28, 2011 6.690 6.700 6.590 6.600 19,909 -0.18(-2.65%)
Sep 27, 2011 6.450 6.780 6.390 6.780 192,631 +0.53(+8.48%)
Sep 26, 2011 6.350 6.350 6.050 6.250 110,621 +0.25(+4.17%)
Sep 23, 2011 6.000 6.200 6.000 6.000 66,380 +0.09(+1.52%)
Sep 22, 2011 6.000 6.100 5.890 5.910 184,630 -0.29(-4.68%)
Sep 21, 2011 6.260 6.310 6.200 6.200 7,576 -0.10(-1.59%)
Sep 20, 2011 6.390 6.390 6.250 6.300 130,440 -0.03(-0.47%)
Sep 19, 2011 6.290 6.330 6.160 6.330 104,692 +0.08(+1.28%)
Sep 16, 2011 6.270 6.410 6.250 6.250 73,354 -0.15(-2.34%)
Sep 15, 2011 6.450 6.460 6.400 6.400 750,025 -0.05(-0.78%)
Sep 14, 2011 6.260 6.480 6.260 6.450 98,309 +0.20(+3.20%)
Sep 13, 2011 6.250 6.320 6.150 6.250 192,740 +0.00(+0.00%)
Sep 12, 2011 6.380 6.380 6.180 6.250 7,577 -0.20(-3.10%)
Sep 09, 2011 6.380 6.500 6.320 6.450 30,489 -0.05(-0.77%)
Sep 08, 2011 6.220 6.650 6.210 6.500 245,609 +0.29(+4.67%)
Sep 07, 2011 6.010 6.250 6.010 6.210 22,937 +0.19(+3.16%)
Sep 06, 2011 6.000 6.060 6.000 6.020 11,627 -0.06(-0.99%)
Sep 02, 2011 6.280 6.280 6.080 6.080 217,326 -0.23(-3.65%)
Sep 01, 2011 6.240 6.380 6.240 6.310 22,156 +0.11(+1.77%)
Aug 31, 2011 6.050 6.200 6.050 6.200 23,612 +0.13(+2.14%)
Aug 30, 2011 6.050 6.100 6.000 6.070 35,002 +0.03(+0.50%)
Aug 29, 2011 6.100 6.100 6.000 6.040 62,777 -0.06(-0.98%)
Aug 26, 2011 6.100 6.110 5.920 6.100 17,761 +0.04(+0.66%)
Aug 25, 2011 6.290 6.290 6.060 6.060 6,681 -0.22(-3.50%)
Aug 24, 2011 6.120 6.280 6.120 6.280 53,950 +0.13(+2.11%)
Aug 23, 2011 6.160 6.200 6.110 6.150 26,593 -0.03(-0.49%)
Aug 22, 2011 6.250 6.250 6.040 6.180 48,099 +0.07(+1.15%)
Aug 19, 2011 6.300 6.300 6.070 6.110 93,473 -0.30(-4.68%)
Aug 18, 2011 6.440 6.450 6.370 6.410 6,217 -0.21(-3.17%)
Aug 17, 2011 6.640 6.650 6.510 6.620 56,707 -0.03(-0.45%)
Aug 16, 2011 6.610 6.650 6.590 6.650 7,305 +0.01(+0.15%)
Aug 15, 2011 6.500 6.700 6.500 6.640 8,828 +0.14(+2.15%)
Aug 12, 2011 6.430 6.510 6.400 6.500 2,398 +0.07(+1.09%)
Aug 11, 2011 6.510 6.540 6.420 6.430 631,036 -0.08(-1.23%)
Aug 10, 2011 6.370 6.590 6.280 6.510 18,747 +0.08(+1.24%)
Aug 09, 2011 6.000 6.500 6.000 6.430 273,427 +0.43(+7.17%)
Aug 08, 2011 6.000 6.100 5.860 6.000 65,946 -0.38(-5.96%)
Aug 05, 2011 6.110 6.390 6.040 6.380 136,971 +0.05(+0.79%)
Aug 04, 2011 6.610 6.610 6.310 6.330 19,004 -0.18(-2.76%)
Aug 03, 2011 6.400 6.550 6.380 6.510 7,838 -0.09(-1.36%)
Aug 02, 2011 6.730 6.860 6.600 6.600 16,615 +0.01(+0.15%)
Jul 29, 2011 6.590 6.590 6.460 6.590 7,816 -0.04(-0.60%)
Jul 28, 2011 6.650 6.650 6.600 6.630 60,265 +0.03(+0.45%)
Jul 27, 2011 6.600 6.710 6.600 6.600 54,064 -0.03(-0.45%)
Jul 26, 2011 6.700 6.730 6.630 6.630 577,446 -0.11(-1.63%)
Jul 25, 2011 6.600 6.770 6.600 6.740 223,475 +0.12(+1.81%)
Jul 22, 2011 6.650 6.650 6.600 6.620 11,505 -0.03(-0.45%)
Jul 21, 2011 6.450 6.710 6.450 6.650 198,999 +0.20(+3.10%)
Jul 20, 2011 6.480 6.520 6.450 6.450 388,596 -0.01(-0.15%)
Jul 19, 2011 6.520 6.520 6.460 6.460 49,177 -0.10(-1.52%)
Jul 18, 2011 6.700 6.700 6.520 6.560 16,768 -0.13(-1.94%)
Jul 15, 2011 6.640 6.690 6.610 6.690 2,393 +0.05(+0.75%)
Jul 14, 2011 6.730 6.730 6.610 6.640 9,945 -0.08(-1.19%)
Jul 13, 2011 6.780 6.810 6.670 6.720 14,003 -0.06(-0.88%)
Jul 12, 2011 6.850 6.900 6.770 6.780 221,306 -0.03(-0.44%)
Jul 11, 2011 6.850 6.890 6.780 6.810 5,937 -0.09(-1.30%)
Jul 08, 2011 6.840 6.900 6.800 6.900 14,842 -0.05(-0.72%)
Jul 07, 2011 7.060 7.080 6.930 6.950 176,138 -0.05(-0.71%)
Jul 06, 2011 6.940 7.040 6.940 7.000 177,532 +0.00(+0.00%)
Jul 05, 2011 7.150 7.160 6.810 7.000 29,668 -0.16(-2.23%)
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.