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

Descartes Sys Group (TSX: DSG )

133.23 +0.39 (+0.29%)
Streaming Delayed Price Updated: 3:09 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 (%)
Sep 30, 2009 6.090 6.150 5.890 5.900 463,982 -0.21(-3.44%)
Sep 29, 2009 5.850 6.130 5.670 6.110 802,818 +0.05(+0.83%)
Sep 28, 2009 6.000 6.250 5.950 6.060 822,533 +0.19(+3.24%)
Sep 25, 2009 5.830 6.010 5.750 5.870 1,928,067 +0.07(+1.21%)
Sep 24, 2009 5.790 5.830 5.750 5.800 49,820 +0.05(+0.87%)
Sep 23, 2009 5.720 5.750 5.670 5.750 476,419 +0.00(+0.00%)
Sep 22, 2009 5.750 5.750 5.710 5.750 90,097 +0.00(+0.00%)
Sep 21, 2009 5.700 5.840 5.670 5.750 86,383 +0.03(+0.52%)
Sep 18, 2009 5.700 5.900 4.540 5.720 437,454 +0.00(+0.00%)
Sep 17, 2009 5.750 5.810 5.680 5.720 550,079 -0.03(-0.52%)
Sep 16, 2009 5.700 5.780 5.610 5.750 292,830 +0.10(+1.77%)
Sep 15, 2009 5.400 5.700 5.400 5.650 352,171 +0.20(+3.67%)
Sep 14, 2009 5.600 5.600 5.450 5.450 153,589 -0.20(-3.54%)
Sep 11, 2009 5.650 5.750 5.500 5.650 614,112 +0.21(+3.86%)
Sep 10, 2009 5.100 5.490 5.050 5.440 1,376,749 +0.43(+8.58%)
Sep 09, 2009 4.900 5.100 4.810 5.010 463,963 +0.20(+4.16%)
Sep 08, 2009 4.700 4.900 4.700 4.810 163,325 +0.04(+0.84%)
Sep 04, 2009 4.730 4.800 4.670 4.770 72,405 +0.05(+1.06%)
Sep 03, 2009 4.710 4.740 4.650 4.720 296,949 -0.01(-0.21%)
Sep 02, 2009 4.750 4.750 4.700 4.730 13,850 -0.01(-0.21%)
Sep 01, 2009 4.800 4.830 4.700 4.740 309,809 -0.16(-3.27%)
Aug 31, 2009 4.880 5.200 4.620 4.900 183,434 -0.20(-3.92%)
Aug 28, 2009 4.920 5.180 4.850 5.100 203,712 +0.20(+4.08%)
Aug 27, 2009 4.650 4.950 4.650 4.900 50,016 +0.23(+4.93%)
Aug 26, 2009 4.640 4.690 4.590 4.670 121,492 +0.00(+0.00%)
Aug 25, 2009 4.600 4.680 4.600 4.670 28,682 +0.06(+1.30%)
Aug 24, 2009 4.560 4.630 4.560 4.610 192,762 +0.04(+0.88%)
Aug 21, 2009 4.520 4.600 4.520 4.570 11,238 -0.01(-0.22%)
Aug 20, 2009 4.570 4.580 4.520 4.580 361,191 -0.02(-0.43%)
Aug 19, 2009 4.500 4.650 4.500 4.600 109,947 +0.10(+2.22%)
Aug 18, 2009 4.500 4.520 4.490 4.500 613,900 -0.02(-0.44%)
Aug 17, 2009 4.600 4.600 4.500 4.520 21,723 -0.08(-1.74%)
Aug 14, 2009 4.400 4.730 4.350 4.600 553,432 +0.27(+6.24%)
Aug 13, 2009 4.400 4.400 4.330 4.330 27,635 -0.06(-1.37%)
Aug 12, 2009 4.380 4.400 4.360 4.390 13,035 +0.06(+1.39%)
Aug 11, 2009 4.390 4.400 4.320 4.330 7,953 +0.00(+0.00%)
Aug 10, 2009 4.350 4.350 4.300 4.330 317,468 +0.00(+0.00%)
Aug 07, 2009 4.300 4.330 4.260 4.330 142,186 +0.07(+1.64%)
Aug 06, 2009 4.250 4.290 4.250 4.260 35,949 +0.01(+0.24%)
Aug 05, 2009 4.260 4.350 4.250 4.250 5,525 -0.07(-1.62%)
Aug 04, 2009 4.440 4.450 4.300 4.320 126,437 -0.11(-2.48%)
Jul 31, 2009 4.400 4.440 4.390 4.430 57,885 -0.02(-0.45%)
Jul 30, 2009 4.370 4.600 4.370 4.450 147,061 +0.06(+1.37%)
Jul 29, 2009 4.320 4.400 4.290 4.390 10,505 +0.05(+1.15%)
Jul 28, 2009 4.300 4.390 4.300 4.340 8,520 -0.04(-0.91%)
Jul 27, 2009 4.380 4.380 4.340 4.380 38,350 -0.01(-0.23%)
Jul 24, 2009 4.380 4.400 4.300 4.390 286,055 -0.01(-0.23%)
Jul 23, 2009 4.350 4.430 4.300 4.400 102,709 +0.00(+0.00%)
Jul 22, 2009 4.400 4.400 4.350 4.400 31,700 -0.03(-0.68%)
Jul 21, 2009 4.430 4.430 4.430 4.430 2,125 -0.02(-0.45%)
Jul 20, 2009 4.410 4.450 4.410 4.450 28,536 +0.00(+0.00%)
Jul 17, 2009 4.410 4.450 4.410 4.450 55,965 +0.00(+0.00%)
Jul 16, 2009 4.420 4.450 4.370 4.450 34,770 +0.00(+0.00%)
Jul 15, 2009 4.450 4.470 4.400 4.450 125,090 +0.01(+0.23%)
Jul 14, 2009 4.300 4.440 4.300 4.440 45,570 +0.09(+2.07%)
Jul 13, 2009 4.300 4.350 4.230 4.350 231,800 +0.00(+0.00%)
Jul 10, 2009 4.310 4.350 4.300 4.350 123,125 +0.04(+0.93%)
Jul 09, 2009 4.400 4.410 4.280 4.310 41,332 -0.09(-2.05%)
Jul 08, 2009 4.460 4.460 4.180 4.400 108,412 -0.02(-0.45%)
Jul 07, 2009 4.410 4.500 4.360 4.420 52,116 +0.01(+0.23%)
Jul 06, 2009 4.500 4.500 4.400 4.410 15,430 -0.09(-2.00%)
Jul 03, 2009 4.410 4.500 4.410 4.500 4,961 +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.