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

Descartes Sys Group (TSX: DSG )

133.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 30, 2012 8.740 8.820 8.610 8.700 138,175 -0.04(-0.46%)
Mar 29, 2012 8.570 8.740 8.500 8.740 30,976 +0.18(+2.10%)
Mar 28, 2012 8.350 8.610 8.350 8.560 58,783 +0.21(+2.51%)
Mar 27, 2012 8.300 8.350 8.250 8.350 40,227 +0.09(+1.09%)
Mar 26, 2012 8.250 8.260 8.170 8.260 32,181 +0.06(+0.73%)
Mar 23, 2012 8.250 8.250 8.170 8.200 134,945 -0.05(-0.61%)
Mar 22, 2012 8.240 8.250 8.220 8.250 87,968 +0.01(+0.12%)
Mar 21, 2012 8.240 8.250 8.200 8.240 94,673 +0.00(+0.00%)
Mar 20, 2012 8.200 8.280 8.200 8.240 8,289 -0.01(-0.12%)
Mar 19, 2012 8.100 8.270 8.100 8.250 13,465 +0.15(+1.85%)
Mar 16, 2012 8.310 8.310 8.100 8.100 27,246 -0.20(-2.41%)
Mar 15, 2012 8.250 8.310 8.220 8.300 14,611 +0.07(+0.85%)
Mar 14, 2012 8.270 8.310 8.160 8.230 27,213 -0.03(-0.36%)
Mar 13, 2012 8.240 8.290 8.210 8.260 348,983 +0.01(+0.12%)
Mar 12, 2012 8.350 8.350 8.200 8.250 55,637 -0.05(-0.60%)
Mar 09, 2012 8.540 8.540 8.240 8.300 76,182 -0.20(-2.35%)
Mar 08, 2012 8.200 8.500 8.200 8.500 198,507 +0.32(+3.91%)
Mar 07, 2012 8.020 8.180 8.020 8.180 36,461 +0.14(+1.74%)
Mar 06, 2012 7.980 8.070 7.880 8.040 67,065 +0.12(+1.52%)
Mar 05, 2012 7.960 8.010 7.850 7.920 7,272 -0.07(-0.88%)
Mar 02, 2012 8.100 8.100 7.870 7.990 38,851 -0.16(-1.96%)
Mar 01, 2012 8.050 8.150 8.030 8.150 42,233 +0.05(+0.62%)
Feb 29, 2012 7.920 8.130 7.850 8.100 73,937 +0.19(+2.40%)
Feb 28, 2012 8.000 8.000 7.860 7.910 13,976 -0.09(-1.12%)
Feb 27, 2012 8.090 8.090 8.000 8.000 29,487 -0.05(-0.62%)
Feb 24, 2012 8.130 8.130 8.050 8.050 10,529 -0.08(-0.98%)
Feb 23, 2012 7.980 8.130 7.980 8.130 147,279 +0.17(+2.14%)
Feb 22, 2012 7.900 7.980 7.850 7.960 177,503 +0.10(+1.27%)
Feb 21, 2012 7.850 7.900 7.760 7.860 9,748 -0.05(-0.63%)
Feb 17, 2012 25.40 7.910 7.910 7.910 0 +0.00(+0.00%)
Feb 16, 2012 7.990 8.050 7.890 7.910 24,507 -0.09(-1.12%)
Feb 15, 2012 8.000 8.050 7.750 8.000 22,138 -0.01(-0.12%)
Feb 14, 2012 8.050 8.050 8.010 8.010 14,937 +0.00(+0.00%)
Feb 13, 2012 8.060 8.080 8.010 8.010 36,497 -0.01(-0.12%)
Feb 10, 2012 8.000 8.040 7.970 8.020 52,391 +0.00(+0.00%)
Feb 09, 2012 8.010 8.020 7.940 8.020 32,235 -0.03(-0.37%)
Feb 08, 2012 8.090 8.100 8.020 8.050 38,965 -0.02(-0.25%)
Feb 07, 2012 8.020 8.080 8.020 8.070 10,767 +0.01(+0.12%)
Feb 06, 2012 8.100 8.100 8.010 8.060 49,829 -0.04(-0.49%)
Feb 03, 2012 8.100 8.120 8.020 8.100 79,224 +0.00(+0.00%)
Feb 02, 2012 8.020 8.100 8.010 8.100 54,881 +0.01(+0.12%)
Feb 01, 2012 8.050 8.090 8.010 8.090 50,604 +0.05(+0.62%)
Jan 31, 2012 8.050 8.090 8.010 8.040 113,098 +0.09(+1.13%)
Jan 30, 2012 7.860 8.100 7.860 7.950 136,643 +0.09(+1.15%)
Jan 27, 2012 7.910 7.980 7.860 7.860 9,995 -0.09(-1.13%)
Jan 26, 2012 7.960 8.010 7.900 7.950 123,781 +0.07(+0.89%)
Jan 25, 2012 7.890 8.030 7.860 7.880 13,175 -0.02(-0.25%)
Jan 24, 2012 7.900 8.250 7.810 7.900 127,035 +0.00(+0.00%)
Jan 23, 2012 7.700 7.940 7.700 7.900 339,822 +0.29(+3.81%)
Jan 20, 2012 7.700 7.700 7.600 7.610 39,388 -0.14(-1.81%)
Jan 19, 2012 7.750 7.810 7.600 7.750 45,248 +0.05(+0.65%)
Jan 18, 2012 7.460 7.750 7.460 7.700 58,928 +0.25(+3.36%)
Jan 17, 2012 7.350 7.460 7.300 7.450 32,690 +0.15(+2.05%)
Jan 16, 2012 7.300 7.350 7.300 7.300 186,567 +0.00(+0.00%)
Jan 13, 2012 7.300 7.340 7.290 7.300 20,176 +0.00(+0.00%)
Jan 12, 2012 7.270 7.420 7.270 7.300 20,868 +0.00(+0.00%)
Jan 11, 2012 7.400 7.440 7.250 7.300 74,984 -0.03(-0.41%)
Jan 10, 2012 7.150 7.390 7.150 7.330 47,603 +0.18(+2.52%)
Jan 09, 2012 7.160 7.200 7.150 7.150 24,900 -0.05(-0.69%)
Jan 06, 2012 7.310 7.330 7.150 7.200 7,515 -0.11(-1.50%)
Jan 05, 2012 7.350 7.390 7.300 7.310 7,411 -0.01(-0.14%)
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.