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

Descartes Sys Group (TSX: DSG )

135.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2006 4.350 4.410 4.300 4.400 122,900 +0.10(+2.33%)
Sep 28, 2006 4.190 4.300 4.150 4.300 86,869 +0.18(+4.37%)
Sep 27, 2006 4.130 4.200 4.120 4.120 590,405 +0.02(+0.49%)
Sep 26, 2006 4.120 4.130 4.050 4.100 366,053 -0.02(-0.49%)
Sep 25, 2006 4.210 4.250 4.120 4.120 60,600 -0.11(-2.60%)
Sep 22, 2006 4.250 4.300 4.150 4.230 54,114 -0.02(-0.47%)
Sep 21, 2006 4.580 4.580 4.100 4.250 517,780 -0.25(-5.56%)
Sep 20, 2006 4.570 4.670 4.470 4.500 221,517 -0.08(-1.75%)
Sep 19, 2006 4.700 4.700 4.580 4.580 106,975 -0.10(-2.14%)
Sep 18, 2006 4.500 4.780 4.500 4.680 194,652 +0.19(+4.23%)
Sep 15, 2006 4.450 4.540 4.400 4.490 2,003,345 +0.04(+0.90%)
Sep 14, 2006 4.350 4.450 4.350 4.450 14,032 +0.05(+1.14%)
Sep 13, 2006 4.400 4.450 4.400 4.400 22,866 +0.00(+0.00%)
Sep 12, 2006 4.300 4.400 4.300 4.400 120,803 +0.10(+2.33%)
Sep 11, 2006 4.360 4.370 4.300 4.300 15,187 -0.15(-3.37%)
Sep 08, 2006 4.450 4.480 4.400 4.450 87,322 +0.08(+1.83%)
Sep 06, 2006 4.300 4.380 4.300 4.370 43,400 +0.02(+0.46%)
Sep 05, 2006 4.300 4.350 4.260 4.350 92,485 +0.00(+0.00%)
Sep 01, 2006 4.250 4.350 4.250 4.350 40,792 +0.10(+2.35%)
Aug 31, 2006 4.300 4.300 4.250 4.250 25,657 -0.07(-1.62%)
Aug 30, 2006 4.330 4.330 4.250 4.320 53,174 -0.03(-0.69%)
Aug 29, 2006 4.300 4.350 4.250 4.350 32,523 +0.00(+0.00%)
Aug 28, 2006 4.400 4.400 4.300 4.350 33,075 -0.02(-0.46%)
Aug 25, 2006 4.360 4.400 4.350 4.370 105,951 -0.03(-0.68%)
Aug 24, 2006 4.400 4.400 4.350 4.400 19,795 +0.00(+0.00%)
Aug 23, 2006 4.400 4.440 4.380 4.400 28,099 +0.00(+0.00%)
Aug 22, 2006 4.400 4.420 4.400 4.400 11,170 -0.04(-0.90%)
Aug 21, 2006 4.440 4.440 4.400 4.440 10,697 +0.00(+0.00%)
Aug 18, 2006 4.380 4.440 4.380 4.440 28,405 +0.02(+0.45%)
Aug 17, 2006 4.400 4.460 4.390 4.420 311,835 -0.03(-0.67%)
Aug 16, 2006 4.400 4.470 4.400 4.450 519,790 +0.00(+0.00%)
Aug 15, 2006 4.420 4.450 4.360 4.450 317,282 +0.02(+0.45%)
Aug 14, 2006 4.400 4.430 4.350 4.430 10,800 -0.01(-0.23%)
Aug 11, 2006 4.360 4.440 4.360 4.440 21,650 +0.00(+0.00%)
Aug 10, 2006 4.400 4.440 4.380 4.440 36,490 +0.02(+0.45%)
Aug 09, 2006 4.400 4.430 4.400 4.420 44,050 -0.01(-0.23%)
Aug 08, 2006 4.350 4.440 4.350 4.430 14,800 -0.01(-0.23%)
Aug 07, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 04, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 03, 2006 4.370 4.440 4.370 4.440 25,100 +0.01(+0.23%)
Aug 02, 2006 4.370 4.430 4.370 4.430 4,550 +0.02(+0.45%)
Aug 01, 2006 4.360 4.440 4.360 4.410 16,510 -0.03(-0.68%)
Jul 31, 2006 4.360 4.440 4.360 4.440 18,750 +0.06(+1.37%)
Jul 28, 2006 4.440 4.440 4.370 4.380 3,600 -0.03(-0.68%)
Jul 27, 2006 4.400 4.440 4.380 4.410 54,211 +0.00(+0.00%)
Jul 26, 2006 4.350 4.410 4.350 4.410 160,410 -0.01(-0.23%)
Jul 25, 2006 4.350 4.420 4.350 4.420 23,017 +0.01(+0.23%)
Jul 24, 2006 4.440 4.440 4.390 4.410 24,373 -0.02(-0.45%)
Jul 21, 2006 4.300 4.450 4.300 4.430 33,293 +0.10(+2.31%)
Jul 20, 2006 4.350 4.450 4.320 4.330 43,716 -0.04(-0.92%)
Jul 19, 2006 4.350 4.400 4.350 4.370 22,080 -0.04(-0.91%)
Jul 18, 2006 4.420 4.460 4.400 4.410 9,700 +0.03(+0.68%)
Jul 17, 2006 4.540 4.540 4.380 4.380 39,423 -0.08(-1.79%)
Jul 14, 2006 4.540 4.540 4.400 4.460 10,369 -0.04(-0.89%)
Jul 13, 2006 4.500 4.550 4.400 4.500 139,559 +0.05(+1.12%)
Jul 12, 2006 4.420 4.580 4.420 4.450 511,587 +0.03(+0.68%)
Jul 11, 2006 4.480 4.500 4.400 4.420 77,392 +0.01(+0.23%)
Jul 10, 2006 4.400 4.470 4.400 4.410 92,695 +0.01(+0.23%)
Jul 07, 2006 4.460 4.470 4.400 4.400 33,750 -0.05(-1.12%)
Jul 06, 2006 4.490 4.490 4.400 4.450 26,131 +0.02(+0.45%)
Jul 05, 2006 4.400 4.500 4.400 4.430 799,485 +0.28(+6.75%)
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.